瑞儀 (6176)-群益金鼎券商分點個股進出

台股 » 個股 » 瑞儀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞儀

(6176)

可現股當沖

股價
177.0
漲跌
▼5.0
漲幅
-2.75%
成交量
5,740張
產業
上市光電類股
942人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瑞儀 (6176)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	39	177.50	47.2	176.96	177.00	-8.2	4,696	-0.17%
2024/04/18	10	180.75	12	180.00	182.00	-2	4,626	-0.04%
2024/04/17	26	179.17	32	178.41	179.00	-6	4,591	-0.13%
2024/04/16	182	176.94	75	176.42	176.50	107	4,567	2.34%	大買/鉅額交易
2024/04/15	6	176.00	39.2	175.67	176.50	-33.2	4,588	-0.72%
2024/04/12	0	0.00	12	175.50	175.50	-12	4,559	-0.26%
2024/04/11	183	175.38	19.4	172.79	175.50	163.7	4,562	3.59%	大買/鉅額交易
2024/04/10	4.4	174.44	47	174.74	175.00	-42.7	4,569	-0.93%
2024/04/09	44	172.78	21.2	172.50	172.50	22.8	4,605	0.49%
2024/04/08	176	171.06	78	171.46	170.50	98	4,616	2.12%	大買/
2024/04/03	20	173.23	10	174.00	174.00	10	4,568	0.22%
2024/04/02	0	0.00	3	173.17	174.00	-3	4,514	-0.07%
2024/04/01	108	168.22	45.2	168.84	169.50	62.8	4,446	1.41%	大買/
2024/03/29	718	171.08	178.4	170.29	169.00	539.6	4,380	12.32%	大買/大賣/鉅額交易
2024/03/28	12	177.29	195.4	175.21	172.50	-183.4	4,218	-4.35%	大賣/鉅額交易
2024/03/27	143	172.51	243	171.37	172.00	-100	4,055	-2.47%	大買/大賣/
2024/03/26	231	169.99	172.9	169.16	170.50	58.1	3,977	1.46%	大買/大賣/
2024/03/25	23	173.46	12	174.50	172.00	11	3,924	0.28%
2024/03/22	75	177.59	71	176.50	176.00	4	3,917	0.10%
2024/03/21	53.1	184.56	65.1	184.26	183.00	-12	3,899	-0.31%
2024/03/20	188.1	190.42	82	194.00	188.50	106.1	3,821	2.78%	大買/鉅額交易
2024/03/19	1,023	188.11	164.3	187.30	187.00	858.7	3,574	24.02%	大買/大賣/鉅額交易
2024/03/18	47.4	174.65	27	172.34	176.50	20.3	3,387	0.60%
2024/03/15	72	173.71	227	172.65	172.50	-155	3,349	-4.63%	大賣/鉅額交易
2024/03/14	206	179.49	138	179.55	180.00	68	3,217	2.11%	大買/大賣/
2024/03/13	1,127	182.21	58	182.56	184.00	1,069	3,053	35.01%	大買/鉅額交易
2024/03/12	52	174.39	36.6	174.21	177.50	15.5	2,914	0.53%
2024/03/11	292.2	167.49	24	168.35	167.50	268.1	2,822	9.50%	大買/鉅額交易
2024/03/08	188.2	171.27	471	170.54	170.00	-282.7	2,772	-10.20%	大買/大賣/鉅額交易
2024/03/07	352	163.60	48.1	165.42	166.00	304	2,569	11.83%	大買/鉅額交易
2024/03/06	47.1	148.67	8.9	147.66	151.00	38.2	2,420	1.58%
2024/03/05	756	148.76	34	147.41	149.00	722	2,397	30.12%	大買/鉅額交易
2024/03/04	65	146.19	36	148.35	148.50	29	2,357	1.23%
2024/03/01	661	144.27	12.9	145.04	144.00	648.1	2,319	27.94%	大買/鉅額交易
2024/02/29	56	147.38	34	147.50	147.50	22	2,268	0.97%
2024/02/27	80	146.81	1	147.00	146.50	79	2,272	3.48%
2024/02/26	18	147.42	6	145.59	147.00	12	2,303	0.52%
2024/02/23	4	145.50	0	0.00	145.00	4	2,313	0.17%
2024/02/22	2	145.00	2	145.00	145.00	0	2,325	0.00%
2024/02/21	13	142.62	0	0.00	143.00	13	2,321	0.56%
2024/02/20	3	140.83	5.8	140.58	140.50	-2.8	2,327	-0.12%
2024/02/19	77	140.71	0.1	141.50	141.00	76.9	2,336	3.29%
2024/02/16	0	0.00	0.9	139.00	139.00	-0.9	2,344	-0.04%
2024/02/15	1	140.00	0.9	140.00	140.00	0.1	2,349	0.00%
2024/02/05	1	138.50	3	139.00	139.50	-2	2,333	-0.09%
2024/02/02	15	137.70	6.1	138.48	138.50	8.9	2,347	0.38%
2024/01/31	2	138.50	2	138.25	138.50	0	2,399	0.00%
2024/01/30	4	138.75	16.9	138.79	138.50	-12.9	2,426	-0.53%
2024/01/29	3	139.83	0	0.00	140.00	3	2,446	0.12%
2024/01/26	2	139.50	5	138.60	139.50	-3	2,452	-0.12%
2024/01/25	4	138.13	1	138.00	139.00	3	2,452	0.12%
2024/01/24	0.3	138.50	0	0.00	138.00	0.3	2,470	0.01%
2024/01/23	3	139.00	3	137.67	139.00	0	2,511	0.00%
2024/01/22	1	138.00	3	137.83	139.00	-2	2,526	-0.08%
2024/01/19	1	137.50	1.9	136.42	137.50	-0.9	2,540	-0.04%
2024/01/18	13	137.00	56	136.46	137.50	-43	2,557	-1.68%
2024/01/17	5	138.20	10	138.30	138.00	-5	2,551	-0.20%
2024/01/16	21	137.90	27	137.37	138.50	-6	2,545	-0.23%
2024/01/15	12	136.58	0.4	137.00	137.00	11.6	2,578	0.45%
2024/01/12	8.1	135.44	5	135.60	135.50	3.1	2,609	0.12%
2024/01/11	5.1	136.30	3	135.83	136.00	2.1	2,626	0.08%
2024/01/10	2.1	136.96	0	0.00	137.00	2.1	2,666	0.08%
2024/01/09	337.3	133.50	7.9	133.07	134.00	329.3	2,653	12.41%	大買/鉅額交易
2024/01/08	37	138.69	2.9	138.34	139.00	34.1	2,565	1.33%
2024/01/05	19	138.42	4.1	137.64	139.00	15	2,564	0.58%
2024/01/04	21	139.05	9.3	138.23	139.50	11.7	2,557	0.46%
2024/01/03	22.1	138.35	8	136.06	139.50	14.1	2,548	0.55%
2024/01/02	1,550	136.17	0	0.00	139.00	1,550	2,481	62.46%	大買/鉅額交易
2023/12/29	1	133.00	0.9	131.00	133.00	0.1	2,448	0.00%
2023/12/28	377	132.40	3	132.00	132.00	374	2,462	15.19%	大買/鉅額交易
2023/12/27	0	0.00	1	131.00	131.00	-1	2,465	-0.04%
2023/12/26	0	0.00	1	131.50	132.00	-1	2,467	-0.04%
2023/12/25	10	131.45	8	132.50	131.00	2	2,464	0.08%
2023/12/20	1	133.50	2	131.75	133.50	-1	2,410	-0.04%
2023/12/19	7	131.57	7.9	130.62	132.00	-0.9	2,383	-0.04%
2023/12/18	30	134.45	30	134.58	132.50	0	2,343	0.00%
2023/12/15	169.1	134.50	55	134.49	134.50	114.1	2,265	5.04%	大買/鉅額交易
2023/12/14	9	135.72	4	136.25	136.50	5	2,254	0.22%
2023/12/13	8	135.06	48	135.71	135.00	-40	2,255	-1.77%
2023/12/12	75	136.55	5	136.80	136.00	70	2,254	3.10%
2023/12/11	0	0.00	0.9	133.50	134.50	-0.9	2,269	-0.04%
2023/12/08	43	133.49	50	132.57	133.50	-7	2,367	-0.30%
2023/12/07	56	131.98	12.8	131.62	132.00	43.2	2,425	1.78%
2023/12/06	0	0.00	1	130.72	132.50	-1	2,467	-0.04%
2023/12/05	6	131.17	8	130.81	131.00	-2	2,483	-0.08%
2023/12/04	410	131.61	9	131.11	132.00	401	2,493	16.08%	大買/鉅額交易
2023/12/01	1	131.00	11.2	132.49	132.50	-10.2	2,571	-0.40%
2023/11/30	5.1	132.00	5	132.20	132.00	0.1	2,596	0.00%
2023/11/29	2	132.50	2.9	132.34	133.50	-0.9	2,612	-0.04%
2023/11/28	51	132.45	9	131.06	132.50	42	2,604	1.61%
2023/11/27	6	132.42	5	132.30	131.50	1	2,601	0.04%
2023/11/24	51	133.41	7	132.14	133.50	44	2,590	1.70%
2023/11/22	43	129.50	0	0.00	129.50	43	2,539	1.69%
2023/11/21	4	128.13	5.9	128.92	128.00	-1.9	2,528	-0.08%
2023/11/20	1	128.00	0	0.00	129.50	1	2,531	0.04%
2023/11/17	2.1	127.79	60	127.54	127.50	-57.9	2,529	-2.29%
2023/11/16	0	0.00	10	129.15	129.00	-10	2,539	-0.39%
2023/11/15	1	128.00	0	0.00	128.50	1	2,583	0.04%
2023/11/14	1	127.00	1	127.50	127.00	0	2,584	0.00%
2023/11/13	2	127.50	2	127.00	127.50	0	2,601	0.00%
2023/11/10	6	126.00	2	126.25	126.00	4	2,630	0.15%
2023/11/09	2	127.00	3.9	127.24	127.00	-1.9	2,633	-0.07%
2023/11/08	2	127.75	137	127.53	127.50	-135	2,671	-5.05%	大賣/鉅額交易
2023/11/07	3	127.00	3.9	126.01	127.00	-0.9	2,666	-0.03%
2023/11/06	3	126.67	2	126.50	126.50	1	2,674	0.04%
2023/11/03	48	126.00	2	125.50	126.00	46	2,702	1.70%
2023/11/01	7	125.36	7	123.71	125.50	0	2,797	0.00%
2023/10/31	284	124.89	7.9	124.56	124.00	276.1	2,817	9.80%	大買/鉅額交易
2023/10/30	55	124.54	11	125.32	124.50	44	2,836	1.55%
2023/10/27	10	126.15	26	126.56	126.00	-16	2,904	-0.55%
2023/10/26	0	0.00	3	126.84	126.00	-3	3,148	-0.09%
2023/10/25	59	126.18	8	126.06	126.00	51	3,135	1.63%
2023/10/24	44	126.50	16	126.91	126.50	28	3,142	0.89%
2023/10/23	68	126.29	8	126.00	126.00	60	3,124	1.92%
2023/10/20	31	124.85	4	123.00	125.00	27	3,097	0.87%
2023/10/19	49	123.00	8.1	124.22	123.00	40.9	3,119	1.31%
2023/10/18	50.2	124.92	6	123.67	125.00	44.2	3,148	1.40%
2023/10/17	5	122.60	9	122.50	122.50	-4	3,155	-0.13%
2023/10/16	48	122.51	5	122.90	122.50	43	3,199	1.34%
2023/10/13	3	123.00	3	123.17	123.00	0	3,234	0.00%
2023/10/12	12.1	122.50	8.9	122.06	122.50	3.2	3,244	0.10%
2023/10/11	13	123.00	144	122.83	123.00	-131	3,237	-4.05%	大賣/鉅額交易
2023/10/06	3	124.00	4.9	123.91	124.00	-1.9	3,233	-0.06%
2023/10/05	6	124.33	5	124.90	124.00	1	3,239	0.03%
2023/10/04	460	124.73	0	0.00	124.50	460	3,236	14.21%	大買/鉅額交易
2023/10/03	2	123.50	2	124.50	123.50	0	3,220	0.00%
2023/10/02	3	123.50	5.9	123.34	123.50	-2.9	3,236	-0.09%
2023/09/28	3	123.17	2	123.50	123.00	1	3,252	0.03%
2023/09/27	145	123.50	0	0.00	123.50	145	3,250	4.46%	大買/鉅額交易
2023/09/26	17	123.53	18	124.47	123.50	-1	3,265	-0.03%
2023/09/25	51	126.00	10	125.95	126.00	41	3,262	1.26%
2023/09/21	10	126.50	10	126.50	126.50	0	3,281	0.00%
2023/09/20	236	128.51	3	129.00	128.50	233	3,303	7.05%	大買/鉅額交易
2023/09/19	163	129.02	8.9	128.89	129.00	154.1	3,436	4.48%	大買/鉅額交易
2023/09/18	54	129.01	12	129.83	129.00	42	3,486	1.21%
2023/09/15	642	129.88	8	129.38	129.00	634	3,504	18.09%	大買/鉅額交易
2023/09/14	59	129.15	16	129.50	129.00	43	3,513	1.22%
2023/09/13	82	129.57	15.2	128.63	129.50	66.8	3,476	1.92%
2023/09/12	1.2	126.33	3.4	126.43	127.00	-2.2	3,444	-0.06%
2023/09/11	16.2	124.95	14.9	123.24	125.00	1.3	3,417	0.04%
2023/09/08	2.2	125.93	0	0.00	126.00	2.2	3,407	0.06%
2023/09/07	43	127.00	17	126.94	127.00	26	3,403	0.76%
2023/09/06	299.6	125.76	2.9	124.70	127.00	296.7	3,394	8.74%	大買/鉅額交易
2023/09/05	1	122.50	0	0.00	123.50	1	3,326	0.03%
2023/09/04	351	122.00	0	0.00	122.00	351	3,329	10.54%	大買/鉅額交易
2023/09/01	0	0.00	1	119.50	119.50	-1	3,308	-0.03%
2023/08/31	30	119.50	0	0.00	119.50	30	3,313	0.91%
2023/08/30	39	118.50	0	0.00	118.50	39	3,318	1.18%
2023/08/29	93	118.19	0.9	117.00	119.00	92.1	3,345	2.75%
2023/08/28	1	117.00	9	116.90	117.00	-8	3,351	-0.24%
2023/08/25	1.1	115.09	0	0.00	117.00	1.1	3,399	0.03%
2023/08/24	2	116.50	46	115.02	115.50	-44	3,394	-1.30%
2023/08/23	29	115.41	0	0.00	116.00	29	3,395	0.85%
2023/08/21	1	113.00	1	113.55	114.00	0	3,403	0.00%
2023/08/18	1	118.00	0	0.00	117.00	1	3,352	0.03%
2023/08/17	16	118.00	0	0.00	118.50	16	3,344	0.48%
2023/08/16	0	0.00	1	116.90	117.00	-1	3,329	-0.03%
2023/08/15	46	116.52	0	0.00	116.50	46	3,308	1.39%
2023/08/14	48	116.50	0	0.00	116.50	48	3,299	1.45%
2023/08/11	3	119.50	2	118.25	119.50	1	3,242	0.03%
2023/08/10	0	0.00	502.2	117.47	118.00	-502.2	3,214	-15.62%	大賣/鉅額交易
2023/08/09	1.2	118.04	1.1	118.04	119.00	0.1	3,182	0.00%
2023/08/08	1.2	119.17	9	118.50	120.50	-7.8	3,139	-0.25%
2023/08/07	3	118.67	4	119.25	118.50	-1	3,089	-0.03%
2023/08/04	45	117.98	8	117.63	118.00	37	3,047	1.21%
2023/08/02	8	116.50	22.1	117.50	118.00	-14.1	3,017	-0.47%
2023/08/01	8.2	117.12	53.1	117.41	117.50	-44.8	2,960	-1.51%
2023/07/31	95.1	120.99	35	120.93	120.50	60.1	2,884	2.08%
2023/07/28	1	112.00	0	0.00	110.50	1	2,638	0.04%
2023/07/27	0	0.00	1.2	110.50	111.00	-1.2	2,628	-0.05%
2023/07/26	0	0.00	1	110.00	110.00	-1	2,617	-0.04%
2023/07/25	1	110.50	159	110.00	111.00	-158	2,621	-6.03%	大賣/鉅額交易
2023/07/19	0	0.00	1	109.50	109.00	-1	2,638	-0.04%
2023/07/18	1	111.00	1	111.50	111.50	0	2,630	0.00%
2023/07/17	1	110.00	0	0.00	110.50	1	2,601	0.04%
2023/07/13	1	109.00	0	0.00	109.00	1	2,648	0.04%
2023/07/12	0	0.00	11	111.00	111.00	-11	2,672	-0.41%
2023/07/11	0	0.00	0.9	109.50	110.00	-0.9	2,823	-0.03%
2023/07/10	1	109.00	0	0.00	109.00	1	2,828	0.04%
2023/07/07	2	108.75	1	108.50	109.50	1	2,841	0.04%
2023/07/06	63	111.50	10	111.05	111.50	53	2,827	1.88%
2023/07/05	2	109.50	2	109.50	109.50	0	2,828	0.00%
2023/07/04	120	109.00	3	109.00	109.00	117	2,835	4.13%	大買/鉅額交易
2023/07/03	1	109.00	0	0.00	110.00	1	2,821	0.04%
2023/06/30	10	110.00	2	110.50	110.00	8	2,808	0.28%
2023/06/29	2	110.50	5	111.50	111.00	-3	2,796	-0.11%
2023/06/28	6.2	109.52	2	111.00	111.00	4.2	2,772	0.15%
2023/06/27	0.1	109.00	1	109.00	108.00	-0.9	2,748	-0.03%
2023/06/26	281.1	123.00	2	124.00	123.00	279.1	2,576	10.83%	大買/鉅額交易
2023/06/21	2	123.00	0	0.00	124.00	2	2,501	0.08%
2023/06/20	0	0.00	1	124.00	124.50	-1	2,489	-0.04%
2023/06/19	16.5	123.08	0	0.00	123.00	16.5	2,461	0.67%
2023/06/16	1	124.00	2	124.25	124.00	-1	2,422	-0.04%
2023/06/15	1	125.50	0	0.00	126.00	1	2,339	0.04%
2023/06/14	356.2	125.25	1	125.00	125.00	355.2	2,343	15.16%	大買/鉅額交易
2023/06/13	5	124.40	0	0.00	124.50	5	2,322	0.22%
2023/06/09	4	123.50	1	124.00	124.00	3	2,290	0.13%
2023/06/08	1	121.00	2	121.50	122.50	-1	2,278	-0.04%
2023/06/07	0	0.00	150	120.49	121.00	-150	2,270	-6.61%	大賣/鉅額交易
2023/06/06	11	120.00	1	120.00	120.00	10	2,262	0.44%
2023/06/05	1	122.00	0	0.00	121.00	1	2,249	0.04%
2023/05/31	3	118.00	18	118.72	118.00	-15	2,201	-0.68%
2023/05/30	155	120.00	1	118.50	119.50	154	2,149	7.17%	大買/鉅額交易
2023/05/29	3	119.83	0	0.00	120.00	3	2,151	0.14%
2023/05/26	20	119.43	2	119.25	119.00	18	2,139	0.84%
2023/05/25	1	118.50	1	118.50	118.50	0	2,115	0.00%
2023/05/23	14	117.00	1	117.00	117.00	13	2,091	0.62%
2023/05/22	19	116.84	1	116.00	116.50	18	2,067	0.87%
2023/05/19	0	0.00	3	115.00	115.50	-3	2,056	-0.14%
2023/05/18	1	114.50	0	0.00	115.50	1	2,049	0.05%
2023/05/16	10	114.00	11	113.91	114.00	-1	2,037	-0.05%
2023/05/15	1	114.00	0	0.00	113.50	1	2,031	0.05%
2023/05/12	0	0.00	1	114.50	114.50	-1	2,039	-0.05%
2023/05/11	9	113.50	2	113.50	113.50	7	2,035	0.34%
2023/05/10	120	113.96	0	0.00	114.00	120	2,040	5.88%	大買/鉅額交易
2023/05/09	120	113.90	1	113.00	114.00	119	2,049	5.81%	大買/鉅額交易
2023/05/08	1	114.50	1	113.00	113.00	0	2,040	0.00%
2023/05/05	1	113.50	0	0.00	114.00	1	2,041	0.05%
2023/05/02	1	113.00	1	112.50	113.00	0	2,084	0.00%
2023/04/28	1	114.00	0	0.00	113.00	1	2,122	0.05%
2023/04/27	7	112.57	1	111.00	112.50	6	2,120	0.28%
2023/04/26	0	0.00	1	111.50	112.50	-1	2,046	-0.05%
2023/04/25	1	112.50	0	0.00	112.00	1	2,015	0.05%
2023/04/24	0	0.00	0.2	112.00	111.50	-0.2	1,976	-0.01%
2023/04/21	0.2	112.00	3	111.00	111.00	-2.8	1,948	-0.14%
2023/04/20	2	112.50	1.3	112.70	112.50	0.7	1,908	0.04%
2023/04/19	400.3	114.51	4	113.37	114.00	396.4	1,946	20.36%	大買/鉅額交易
2023/04/18	2	112.50	3.1	112.33	112.50	-1.1	1,951	-0.06%
2023/04/17	5.2	112.60	8.1	112.88	112.50	-2.9	1,923	-0.15%
2023/04/14	26.1	113.50	85	113.52	112.00	-59	1,890	-3.12%
2023/04/11	0	0.00	1	111.50	112.50	-1	1,712	-0.06%
2023/04/10	4	111.75	4	110.38	111.00	0	1,696	0.00%
2023/04/07	0	0.00	2	111.51	112.00	-2	1,655	-0.12%
2023/04/06	1	111.00	0	0.00	111.00	1	1,633	0.06%
2023/03/31	0	0.00	1	110.50	110.50	-1	1,627	-0.06%
2023/03/30	2	110.00	2	110.50	110.00	0	1,658	0.00%
2023/03/29	1	110.00	1	109.00	110.00	0	1,686	0.00%
2023/03/28	3	109.83	0	0.00	109.50	3	1,724	0.17%
2023/03/27	2	108.50	2	108.50	108.50	0	1,801	0.00%
2023/03/22	0	0.00	182	107.68	108.00	-182	1,842	-9.88%	大賣/鉅額交易
2023/03/21	0	0.00	1	105.50	106.50	-1	1,839	-0.05%
2023/03/20	1	105.50	0	0.00	106.50	1	1,848	0.05%
2023/03/17	0	0.00	7	105.00	105.00	-7	1,857	-0.38%
2023/03/16	0	0.00	1	104.00	104.00	-1	1,832	-0.05%
2023/03/15	1	105.50	0	0.00	105.00	1	1,819	0.05%
2023/03/13	0	0.00	2	105.50	106.50	-2	1,816	-0.11%
2023/03/09	0	0.00	16	107.97	108.50	-16	1,794	-0.89%
2023/03/08	1	108.00	2	108.50	108.50	-1	1,800	-0.06%
2023/03/07	0	0.00	1	108.00	108.50	-1	1,810	-0.05%
2023/03/06	1	108.00	0	0.00	108.00	1	1,798	0.06%
2023/03/03	0	0.00	5	107.10	107.00	-5	1,800	-0.28%
2023/03/02	0	0.00	1	105.00	105.50	-1	1,783	-0.06%
2023/03/01	2	105.25	0	0.00	105.00	2	1,792	0.11%
2023/02/24	35	106.21	1	106.50	105.50	34	1,795	1.89%
2023/02/21	0	0.00	5	105.50	106.00	-5	1,834	-0.27%
2023/02/20	1	105.00	0	0.00	104.50	1	1,844	0.05%
2023/02/16	4	103.50	1	103.50	104.00	3	1,864	0.16%
2023/02/15	2	103.50	0	0.00	103.00	2	1,891	0.11%
2023/02/13	35	103.39	2	103.50	103.50	33	1,959	1.68%
2023/02/10	1	102.00	0	0.00	102.00	1	1,964	0.05%
2023/02/08	0	0.00	2	105.25	104.00	-2	1,968	-0.10%
2023/02/07	0	0.00	2	103.76	104.00	-2	1,957	-0.10%
2023/02/06	57	103.52	0	0.00	103.50	57	1,973	2.89%
2023/02/02	0	0.00	1	104.00	103.50	-1	2,022	-0.05%
2023/02/01	0	0.00	6	102.75	103.00	-6	2,036	-0.29%
2023/01/31	0	0.00	1	102.00	102.50	-1	2,024	-0.05%
2023/01/30	1	101.00	7	102.00	102.00	-6	1,993	-0.30%
2023/01/17	0	0.00	5	99.98	100.50	-5	1,983	-0.25%
2023/01/16	2	99.15	6	98.93	99.20	-4	1,971	-0.20%
2023/01/13	120	98.66	0	0.00	98.30	120	1,970	6.09%	大買/鉅額交易
2023/01/09	18	99.33	3	98.70	98.80	15	2,004	0.75%
2023/01/06	6.2	101.79	103	101.50	101.50	-96.8	1,947	-4.97%	大賣/
2023/01/05	1	104.50	7	104.50	104.50	-6	1,897	-0.32%
2023/01/04	0.2	104.50	0	0.00	104.00	0.2	1,903	0.01%
2022/12/29	2	103.25	3	106.17	106.00	-1	1,891	-0.05%
2022/12/28	2	104.75	0	0.00	104.50	2	1,896	0.11%
2022/12/26	0.2	105.00	2	105.00	105.00	-1.9	1,971	-0.09%
2022/12/23	2	104.75	0	0.00	106.00	2	1,990	0.10%
2022/12/22	13	105.50	400	105.67	105.50	-387	2,027	-19.08%	大賣/鉅額交易
2022/12/21	4	105.63	13	105.88	106.50	-9	2,013	-0.45%
2022/12/20	5	108.20	2	106.75	107.00	3	2,033	0.15%
2022/12/19	1	106.50	12	108.54	109.00	-11	1,994	-0.55%
2022/12/16	2	107.00	0	0.00	107.00	2	1,886	0.11%
2022/12/15	0	0.00	7	104.50	104.50	-7	1,842	-0.38%
2022/12/14	0.1	103.50	0	0.00	103.50	0.1	1,878	0.01%
2022/12/13	0.2	104.50	0	0.00	103.50	0.2	1,905	0.01%
2022/12/08	0	0.00	61	105.50	106.00	-61	1,953	-3.12%
2022/12/07	1.2	105.92	0	0.00	105.00	1.2	1,949	0.06%
2022/12/06	0	0.00	1	105.00	105.50	-1	1,942	-0.05%
2022/12/05	4	105.88	0	0.00	106.00	4	1,936	0.21%
2022/12/01	0	0.00	171	105.55	106.00	-171	1,951	-8.76%	大賣/鉅額交易
2022/11/30	1	104.50	2	104.75	105.00	-1	1,942	-0.05%
2022/11/29	0	0.00	7	103.71	104.00	-7	1,950	-0.36%
2022/11/28	3	101.67	0	0.00	102.00	3	1,939	0.15%
2022/11/25	4	102.25	3	102.17	102.00	1	1,945	0.05%
2022/11/24	1	103.50	2	103.50	103.50	-1	1,941	-0.05%
2022/11/23	0	0.00	8	104.13	104.00	-8	1,936	-0.41%
2022/11/22	2	103.00	26	102.67	104.00	-24	1,923	-1.25%
2022/11/21	6	102.00	5	102.10	102.00	1	1,905	0.05%
2022/11/18	1	104.50	2	103.75	104.00	-1	1,888	-0.05%
2022/11/17	0	0.00	3	104.17	104.50	-3	1,871	-0.16%
2022/11/16	1	103.50	21	103.14	103.50	-20	1,852	-1.08%
2022/11/15	5	102.90	17	102.56	103.50	-12	1,835	-0.65%
2022/11/14	0	0.00	1	101.50	102.50	-1	1,817	-0.06%
2022/11/11	2	101.50	30	101.90	101.50	-28	1,812	-1.55%
2022/11/10	5	100.60	0	0.00	101.00	5	1,791	0.28%
2022/11/09	0	0.00	8	100.63	101.50	-8	1,782	-0.45%
2022/11/08	0	0.00	50	99.20	99.20	-50	1,747	-2.86%
2022/11/07	1	99.30	60	98.72	98.60	-59	1,752	-3.37%
2022/11/04	2	98.70	0	0.00	99.10	2	1,771	0.11%
2022/11/02	0	0.00	25	99.89	99.90	-25	1,822	-1.37%
2022/11/01	1	97.50	22	97.83	98.20	-21	1,803	-1.16%
2022/10/31	2	98.00	13	98.49	98.40	-11	1,805	-0.61%
2022/10/28	0	0.00	17	95.72	95.60	-17	1,772	-0.96%
2022/10/27	11	94.52	0	0.00	94.60	11	1,749	0.63%
2022/10/26	2	92.75	0	0.00	92.90	2	1,741	0.11%
2022/10/25	7	94.27	2	93.40	93.20	5	1,744	0.29%
2022/10/24	93	96.79	1	97.30	96.40	92	1,752	5.25%
2022/10/21	4	95.95	0	0.00	95.80	4	1,753	0.23%
2022/10/20	7	97.09	2	96.25	96.30	5	1,758	0.28%
2022/10/19	4	98.80	11	99.30	98.50	-7	1,744	-0.40%
2022/10/18	5	98.38	7	98.36	98.50	-2	1,728	-0.12%
2022/10/17	23	97.28	2	97.55	97.80	21	1,735	1.21%
2022/10/14	2	96.50	2	95.90	96.00	0	1,744	0.00%
2022/10/13	5	95.50	2	94.85	94.70	3	1,778	0.17%
2022/10/12	0	0.00	1	97.50	97.40	-1	1,797	-0.06%
2022/10/11	6	97.17	31	97.29	97.20	-25	1,827	-1.37%
2022/10/07	41	99.09	0	0.00	99.00	41	1,816	2.26%
2022/10/06	2	98.45	1	97.80	98.30	1	1,817	0.06%
2022/10/05	5	98.86	9	99.47	97.80	-4	1,819	-0.22%
2022/10/04	12	97.60	6	98.55	98.00	6	1,806	0.33%
2022/10/03	3	99.33	1	100.50	98.60	2	1,745	0.11%
2022/09/30	7	99.79	5	100.10	100.50	2	1,751	0.11%
2022/09/29	3	99.83	4	100.75	100.00	-1	1,743	-0.06%
2022/09/28	2	99.75	7	100.24	100.50	-5	1,708	-0.29%
2022/09/27	13	100.08	6	99.58	100.50	7	1,679	0.42%
2022/09/26	6	97.38	0	0.00	96.30	6	1,618	0.37%
2022/09/23	7	98.66	0	0.00	98.40	7	1,633	0.43%
2022/09/22	8	98.99	0	0.00	98.30	8	1,651	0.48%
2022/09/21	6	99.93	0	0.00	100.50	6	1,615	0.37%
2022/09/20	3	99.17	2	100.50	100.50	1	1,599	0.06%
2022/09/19	7.5	99.58	1	101.50	98.90	6.5	1,600	0.40%
2022/09/16	0	0.00	5	101.00	101.00	-5	1,663	-0.30%
2022/09/13	0	0.00	0.5	101.00	99.60	-0.5	1,720	-0.03%
2022/09/08	13	98.44	7	98.50	98.80	6	1,775	0.34%
2022/09/07	0	0.00	1	96.10	96.00	-1	1,758	-0.06%
2022/09/06	5	95.54	0	0.00	95.50	5	1,763	0.28%
2022/09/05	10.2	97.70	0	0.00	96.50	10.2	1,748	0.58%
2022/09/01	0	0.00	2	99.50	99.50	-2	1,722	-0.12%
2022/08/31	0	0.00	2	100.20	100.50	-2	1,715	-0.12%
2022/08/30	0	0.00	2	99.45	99.40	-2	1,716	-0.12%
2022/08/29	4	98.13	1	98.00	98.20	3	1,717	0.17%
2022/08/25	5	99.34	3	98.80	99.00	2	1,712	0.12%
2022/08/18	1	99.50	0	0.00	100.50	1	1,728	0.06%
2022/08/15	2	99.80	0.2	101.50	100.00	1.8	1,714	0.11%
2022/08/11	0	0.00	2	100.50	100.50	-2	1,699	-0.12%
2022/08/10	3	99.53	4	99.83	99.50	-1	1,677	-0.06%
2022/08/09	31	98.15	14	98.08	99.10	17	1,648	1.03%
2022/08/08	2	94.30	7	96.00	96.50	-5	1,629	-0.31%
2022/08/05	502	94.83	5	94.24	94.60	497	1,619	30.69%	大買/鉅額交易
2022/08/04	401	92.72	1	93.00	93.00	400	1,624	24.62%	大買/鉅額交易
2022/07/29	9	90.90	22	91.50	93.30	-13	1,628	-0.80%
2022/07/28	0	0.00	0.8	89.00	88.80	-0.8	1,585	-0.05%
2022/07/27	0	0.00	0.2	89.00	88.70	-0.2	1,575	-0.01%
2022/07/25	0	0.00	2	88.45	88.40	-2	1,632	-0.12%
2022/07/22	0	0.00	1	87.50	87.20	-1	1,655	-0.06%
2022/07/19	0.2	84.60	0	0.00	85.20	0.2	1,605	0.01%
2022/07/18	4	84.80	4	84.80	84.80	0	1,609	0.00%
2022/07/15	4	84.50	8	84.00	84.50	-4	1,596	-0.25%
2022/07/11	0	0.00	4	84.35	84.10	-4	1,630	-0.25%
2022/07/08	0	0.00	8	83.68	83.90	-8	1,647	-0.49%
2022/07/07	0	82.40	2	82.90	82.30	-2	1,636	-0.12%
2022/07/06	0	0.00	6	83.10	82.00	-6	1,635	-0.37%
2022/07/05	12	82.80	0	0.00	83.00	12	1,645	0.73%
2022/07/04	2	83.55	8	83.79	83.00	-6	1,652	-0.36%
2022/07/01	2	86.20	0	0.00	82.90	2	1,665	0.12%
2022/06/30	12.2	86.65	0	0.00	86.80	12.2	1,648	0.74%
2022/06/29	0	0.00	0.2	89.00	87.90	-0.2	1,627	-0.01%
2022/06/28	0	0.00	2	87.10	88.30	-2	1,609	-0.12%
2022/06/27	17	88.04	3	88.30	87.10	14	1,598	0.88%
2022/06/24	7.2	87.25	2	87.00	86.70	5.2	1,598	0.32%
2022/06/23	6	98.55	0	0.00	97.60	6	1,512	0.40%
2022/06/22	1	100.00	0	0.00	100.50	1	1,441	0.07%
2022/06/20	0	0.00	25	101.52	101.00	-25	1,394	-1.79%
2022/06/16	4	105.25	12.1	104.50	104.50	-8.1	1,339	-0.60%
2022/06/15	28	105.66	0	0.00	105.50	28	1,353	2.07%
2022/06/13	0	0.00	3	105.17	105.50	-3	1,402	-0.21%
2022/06/10	0	0.00	2	105.50	106.00	-2	1,427	-0.14%
2022/06/09	0	0.00	2	106.00	105.50	-2	1,435	-0.14%
2022/06/08	0	0.00	0	106.00	106.50	0	1,440	0.00%
2022/06/07	0	0.00	0.4	105.50	106.00	-0.4	1,447	-0.03%
2022/06/02	0.4	105.81	0	0.00	105.50	0.4	1,491	0.03%
2022/05/27	1	105.00	2.2	104.50	103.50	-1.2	1,584	-0.07%
2022/05/26	0.1	104.00	2	104.50	104.50	-1.9	1,591	-0.12%
2022/05/25	0	0.00	0.1	104.00	104.00	-0.1	1,624	-0.01%
2022/05/24	0.2	104.00	0	0.00	104.50	0.2	1,663	0.01%
2022/05/20	0	0.00	0.1	103.00	103.50	-0.1	1,679	0.00%
2022/05/19	0.1	101.50	2	103.00	103.00	-1.9	1,682	-0.11%
2022/05/18	0	0.00	0.1	103.50	103.00	-0.1	1,678	-0.01%
2022/05/17	0.1	103.00	0	0.00	103.00	0.1	1,694	0.01%
2022/05/16	0	0.00	6	102.50	103.00	-6	1,704	-0.35%
2022/05/12	2	100.50	2	100.00	100.00	0	1,723	0.00%
2022/05/10	0	0.00	1	100.50	101.50	-1	1,703	-0.06%
2022/05/09	0	0.00	7	101.93	102.00	-7	1,715	-0.41%
2022/05/06	0	0.00	8	103.31	104.00	-8	1,727	-0.46%
2022/05/04	0	0.00	2	103.00	103.00	-2	1,760	-0.11%
2022/05/03	0	102.50	0	0.00	103.00	0	1,792	0.00%
2022/04/29	2	102.50	130	104.28	102.50	-128	1,804	-7.09%	大賣/鉅額交易
2022/04/28	80	102.84	0	0.00	103.00	80	1,804	4.43%
2022/04/27	6	104.58	0.1	103.50	104.50	5.9	1,786	0.33%
2022/04/26	22	104.95	1	105.00	105.50	21	1,798	1.17%
2022/04/25	8.1	104.51	1	104.00	105.00	7.1	1,882	0.38%
2022/04/22	2	106.00	3	107.00	107.50	-1	1,892	-0.05%
2022/04/21	4	105.50	0	0.00	106.50	4	1,867	0.21%
2022/04/20	0	0.00	4	105.00	105.50	-4	1,862	-0.21%
2022/04/18	0	0.00	3	104.00	104.50	-3	1,854	-0.16%
2022/04/15	0	0.00	2	104.50	104.50	-2	1,850	-0.11%
2022/04/11	2	101.50	0	0.00	101.50	2	1,873	0.11%
2022/04/07	0	0.00	3	101.50	101.50	-3	1,891	-0.16%
2022/04/06	1	102.50	0	0.00	102.50	1	1,889	0.05%
2022/04/01	12	102.75	3	103.00	103.00	9	1,888	0.48%
2022/03/31	0	0.00	2	103.50	103.50	-2	1,896	-0.11%
2022/03/30	2	104.00	0	0.00	104.00	2	1,914	0.10%
2022/03/29	2	105.00	0	0.00	104.50	2	1,932	0.10%
2022/03/28	12	102.67	0	0.00	103.50	12	1,924	0.62%
2022/03/25	23	103.00	0	0.00	103.00	23	1,937	1.19%
2022/03/24	12	102.96	0	0.00	103.00	12	1,958	0.61%
2022/03/22	58	102.50	0	0.00	102.50	58	2,035	2.85%
2022/03/21	61	102.20	0	0.00	101.50	61	2,046	2.98%
2022/03/15	0	0.00	2	100.50	100.00	-2	2,013	-0.10%
2022/03/07	0	0.00	1	100.50	100.50	-1	1,952	-0.05%
2022/03/01	0	0.00	1	101.00	101.50	-1	1,893	-0.05%
2022/02/25	1	100.00	0	0.00	100.50	1	1,895	0.05%
2022/02/22	0	0.00	2	100.50	100.50	-2	1,885	-0.11%
2022/02/18	1	101.00	0	0.00	101.50	1	1,971	0.05%
2022/02/17	0	0.00	1.6	101.19	101.00	-1.6	1,988	-0.08%
2022/02/16	0	0.00	0	102.00	101.00	0	1,993	0.00%
2022/02/15	2	101.00	0	0.00	101.50	2	1,993	0.10%
2022/02/14	2	101.00	0	0.00	101.00	2	1,998	0.10%
2022/01/25	0	0.00	1	100.50	101.00	-1	1,995	-0.05%
2022/01/21	0	0.00	14	100.82	101.00	-14	2,020	-0.69%
2022/01/20	0	0.00	1	103.00	103.50	-1	1,977	-0.05%
2022/01/19	5	104.00	5	105.00	104.00	0	1,964	0.00%
2022/01/18	1	105.50	0	0.00	105.00	1	1,934	0.05%
2022/01/03	4	101.50	0	0.00	101.50	4	1,918	0.21%
2021/12/24	101	99.90	1	100.50	100.50	100	1,886	5.30%	大買/
2021/12/23	0	0.00	1	99.90	99.90	-1	1,875	-0.05%
2021/12/22	0	0.00	1.1	98.82	99.50	-1.1	1,861	-0.06%
2021/12/21	0.1	99.00	0.1	99.10	99.00	0	1,850	0.00%
2021/12/20	0	0.00	4	98.65	98.30	-4	1,846	-0.22%
2021/12/17	1	98.90	1	97.82	99.10	0	1,852	0.00%
2021/12/16	10.6	97.28	11	97.03	98.10	-0.4	1,824	-0.02%
2021/12/15	0.1	96.20	1	96.00	95.70	-0.9	1,848	-0.05%
2021/12/14	7	95.10	4	95.50	95.00	3	1,847	0.16%
2021/12/13	1	96.80	0	0.00	96.70	1	1,810	0.06%
2021/12/08	50	97.73	0	0.00	97.70	50	1,809	2.76%
2021/12/07	0	0.00	2	97.40	97.30	-2	1,809	-0.11%
2021/12/01	0	0.00	2	97.30	97.10	-2	1,823	-0.11%
2021/11/30	52	97.29	2	97.10	96.00	50	1,829	2.73%
2021/11/29	2	96.00	0	0.00	96.50	2	1,820	0.11%
2021/11/26	2	97.00	0	0.00	97.00	2	1,818	0.11%
2021/11/18	2	100.50	209	98.93	100.50	-207	1,785	-11.60%	大賣/鉅額交易
2021/11/12	0	0.00	9	97.20	97.10	-9	1,768	-0.51%
2021/11/09	0	0.00	2.1	97.21	97.10	-2.1	1,850	-0.11%
2021/11/08	0.1	98.30	2	97.80	98.20	-2	1,834	-0.11%
2021/11/05	2	96.00	2	96.60	96.60	0	1,863	0.00%
2021/11/04	0	0.00	2	96.90	96.30	-2	1,910	-0.10%
2021/10/29	3	97.73	0	0.00	97.30	3	2,060	0.15%
2021/10/20	12	91.50	0.2	92.40	92.00	11.8	2,297	0.51%
2021/10/19	4	91.88	3	91.00	92.10	1	2,525	0.04%
2021/10/18	0	0.00	3	91.20	91.00	-3	2,628	-0.11%
2021/10/15	0	0.00	6	89.47	89.70	-6	2,683	-0.22%
2021/10/14	4	89.03	8	89.85	88.70	-4	2,725	-0.15%
2021/10/13	5	91.56	0	0.00	90.80	5	2,723	0.18%
2021/10/12	2	92.50	0	0.00	93.30	2	2,707	0.07%
2021/10/07	0	0.00	2	94.20	94.40	-2	2,786	-0.07%
2021/10/01	2	92.55	1	92.80	92.00	1	3,110	0.03%
2021/09/30	0	0.00	5	93.50	93.50	-5	3,168	-0.16%
2021/09/27	2	92.70	2	93.20	92.80	0	3,329	0.00%
2021/09/23	1	92.80	1	93.30	92.70	0	3,338	0.00%
2021/09/22	9	93.34	4	93.52	92.60	5	3,330	0.15%
2021/09/16	1	95.10	0.9	95.40	94.80	0.1	3,349	0.00%
2021/09/14	3	94.80	0	0.00	95.50	3	3,391	0.09%
2021/09/13	128	94.28	2.4	94.52	94.60	125.6	3,391	3.70%	大買/鉅額交易
2021/09/10	2	94.45	1.5	94.84	94.50	0.5	3,401	0.01%
2021/09/09	1	94.30	1	94.71	94.40	0	3,437	0.00%
2021/09/08	7	94.61	4	94.80	94.10	3	3,446	0.09%
2021/09/06	4	97.15	0	0.00	96.00	4	3,479	0.11%
2021/08/25	1	98.60	0.5	98.70	99.10	0.5	3,497	0.01%
2021/08/20	0	0.00	5	94.40	93.80	-5	3,469	-0.14%
2021/08/19	3	96.80	0	0.00	96.00	3	3,453	0.09%
2021/08/17	0	0.00	3.7	97.51	97.60	-3.7	3,418	-0.11%
2021/08/16	1	96.10	1	96.00	96.30	0	3,376	0.00%
2021/08/13	4	95.85	2.3	96.13	95.30	1.7	3,368	0.05%
2021/08/12	1	97.60	0	0.00	97.60	1	3,354	0.03%
2021/08/11	122	97.89	1.5	98.09	97.10	120.5	3,366	3.58%	大買/鉅額交易
2021/08/10	2	99.30	1	99.70	98.90	1	3,348	0.03%
2021/08/09	4	101.00	1	101.50	100.50	3	3,349	0.09%
2021/08/06	13	101.15	9	101.91	101.00	4	3,377	0.12%
2021/08/05	2	102.50	3	101.83	102.50	-1	3,393	-0.03%
2021/08/04	9	101.11	7	101.79	101.00	2	3,452	0.06%
2021/08/03	59	102.47	0	0.00	102.50	59	3,476	1.70%
2021/08/02	4	103.63	1	105.50	104.00	3	3,441	0.09%
2021/07/28	2	108.50	3	107.00	107.00	-1	3,455	-0.03%
2021/07/27	0	0.00	1	109.00	109.00	-1	3,535	-0.03%
2021/07/23	52	111.01	50.2	111.99	110.50	1.8	3,795	0.05%
2021/07/22	23	124.48	10	123.85	124.50	13	3,602	0.36%
2021/07/21	2	123.00	0	0.00	123.00	2	3,539	0.06%
2021/07/20	0	0.00	2	123.75	124.50	-2	3,511	-0.06%
2021/07/14	551	125.31	2	125.00	126.00	549	3,480	15.77%	大買/鉅額交易
2021/07/13	550	125.53	2	124.75	125.00	548	3,450	15.88%	大買/鉅額交易
2021/07/12	0	0.00	6	126.33	126.50	-6	3,402	-0.18%
2021/07/08	29	129.24	251	129.00	129.00	-222	3,466	-6.40%	大賣/鉅額交易
2021/07/07	501	127.86	4	128.00	128.00	497	3,377	14.71%	大買/鉅額交易
2021/07/06	2.2	127.59	1	127.50	128.00	1.2	3,355	0.04%
2021/07/02	3	125.33	0	0.00	125.50	3	3,353	0.09%
2021/07/01	500	122.66	1	122.50	122.50	499	3,352	14.88%	大買/鉅額交易
2021/06/30	0	0.00	2	121.00	121.50	-2	3,347	-0.06%
2021/06/29	3	121.00	30.3	121.01	121.00	-27.3	3,341	-0.82%
2021/06/28	2.3	121.93	0	0.00	122.00	2.3	3,360	0.07%
2021/06/25	3	119.67	0	0.00	120.00	3	3,372	0.09%
2021/06/23	0	0.00	1	118.00	118.00	-1	3,385	-0.03%
2021/06/21	4	117.50	4	116.00	116.00	0	3,419	0.00%
2021/06/11	2	118.00	0	0.00	117.50	2	3,697	0.05%
2021/06/08	50	117.00	0	0.00	117.00	50	3,990	1.25%
2021/06/07	50	117.00	0	0.00	118.00	50	4,029	1.24%
2021/05/31	0	0.00	1	117.50	118.00	-1	4,168	-0.02%
2021/05/25	0	0.00	2	117.50	117.50	-2	4,349	-0.05%
2021/05/21	1	116.00	0	0.00	116.50	1	4,376	0.02%
2021/05/19	0	0.00	11	116.09	116.50	-11	4,419	-0.25%
2021/05/17	0	0.00	2	113.75	110.00	-2	4,440	-0.05%
2021/05/14	10	115.00	0	0.00	116.00	10	4,404	0.23%
2021/05/13	0	0.00	6	116.67	116.00	-6	4,365	-0.14%
2021/05/12	60	116.88	6	116.17	117.00	54	4,304	1.25%
2021/05/11	70	124.00	10	119.80	120.50	60	4,221	1.42%
2021/05/10	4	126.25	0	0.00	126.00	4	4,156	0.10%
2021/05/06	21	125.48	0	0.00	126.50	21	4,219	0.50%
2021/05/05	0	0.00	15	126.00	125.00	-15	4,233	-0.35%
2021/05/04	101	126.72	29	127.26	127.00	72	4,266	1.69%	大買/
2021/05/03	53	130.41	14	129.82	130.50	39	4,242	0.92%
2021/04/29	10	129.40	7	130.00	128.50	3	4,190	0.07%
2021/04/28	0	0.00	30	126.00	124.50	-30	4,029	-0.74%
2021/04/27	1	127.50	85	127.62	127.50	-84	4,141	-2.03%
2021/04/26	4	127.00	1	128.00	127.00	3	4,143	0.07%
2021/04/22	0	0.00	5	124.40	124.00	-5	4,261	-0.12%
2021/04/21	0	0.00	15	125.00	126.50	-15	4,388	-0.34%
2021/04/16	0	0.00	2	122.00	123.00	-2	4,538	-0.04%
2021/04/15	2	121.50	35	122.14	121.50	-33	4,555	-0.72%
2021/04/14	0	0.00	9	121.06	123.00	-9	4,496	-0.20%
2021/04/13	0	0.00	10	126.50	126.00	-10	4,421	-0.23%
2021/04/12	30	128.00	1	127.00	127.50	29	4,450	0.65%
2021/04/09	110	128.85	4	127.75	129.00	106	4,414	2.40%	大買/鉅額交易
2021/04/08	2	129.25	110	129.50	129.50	-108	4,358	-2.48%	大賣/鉅額交易
2021/04/07	0	0.00	5	127.00	129.00	-5	4,313	-0.12%
2021/04/06	2	126.50	14	126.43	126.50	-12	4,258	-0.28%
2021/04/01	4	126.50	1	126.00	126.50	3	4,248	0.07%
2021/03/31	0	0.00	5	126.60	127.00	-5	4,246	-0.12%
2021/03/30	30	126.50	0	0.00	127.00	30	4,236	0.71%
2021/03/26	0	0.00	1	125.00	124.50	-1	4,240	-0.02%
2021/03/25	0	0.00	1	123.50	124.00	-1	4,249	-0.02%
2021/03/24	0	0.00	4	124.25	124.00	-4	4,286	-0.09%
2021/03/23	4	125.75	22	124.98	124.50	-18	4,299	-0.42%
2021/03/22	7	127.21	0	0.00	128.00	7	4,293	0.16%
2021/03/19	3	125.83	3	125.83	126.50	0	4,255	0.00%
2021/03/18	33	125.18	237	124.13	125.00	-204	4,186	-4.87%	大賣/鉅額交易
2021/03/17	361	124.58	63	124.62	123.50	298	4,140	7.20%	大買/鉅額交易
2021/03/16	10	125.00	2	124.25	124.50	8	4,183	0.19%
2021/03/15	325	123.49	24	123.54	124.00	301	4,230	7.11%	大買/鉅額交易
2021/03/12	30	120.00	0	0.00	120.00	30	4,060	0.74%
2021/03/11	2	118.75	0	0.00	119.00	2	4,059	0.05%
2021/03/09	0	0.00	2	119.50	119.50	-2	4,083	-0.05%
2021/03/08	1	119.50	0	0.00	119.00	1	4,170	0.02%
2021/03/05	0	0.00	7	118.50	119.50	-7	4,252	-0.16%
2021/03/03	78	118.71	1	119.00	118.00	77	4,619	1.67%
2021/03/02	2	118.75	1	118.50	118.50	1	4,605	0.02%
2021/02/26	10	119.50	5	119.40	119.50	5	4,573	0.11%
2021/02/25	0	0.00	20	118.98	119.00	-20	4,499	-0.44%
2021/02/24	1	117.50	7	118.50	117.50	-6	4,486	-0.13%
2021/02/23	1	118.50	0	0.00	118.00	1	4,479	0.02%
2021/02/22	0	0.00	13	119.46	119.00	-13	4,460	-0.29%
2021/02/19	2	119.50	2	117.50	119.50	0	4,451	0.00%
2021/02/18	0	0.00	3	117.00	117.50	-3	4,412	-0.07%
2021/02/05	0	0.00	3	117.00	116.50	-3	4,374	-0.07%
2021/02/04	0	0.00	5	117.00	117.50	-5	4,372	-0.11%
2021/02/03	0	0.00	7	116.00	116.50	-7	4,374	-0.16%
2021/02/02	0	0.00	2	115.25	115.50	-2	4,369	-0.05%
2021/01/29	5	114.80	33	115.68	115.00	-28	4,356	-0.64%
2021/01/28	0	0.00	36	117.85	118.00	-36	4,268	-0.84%
2021/01/27	0	0.00	7	121.00	121.00	-7	4,233	-0.17%
2021/01/26	1	122.50	37	121.47	121.50	-36	4,216	-0.85%
2021/01/25	73	121.21	5	120.20	121.50	68	4,202	1.62%
2021/01/22	5	119.50	0	0.00	119.50	5	4,159	0.12%
2021/01/20	2	119.00	10.1	121.97	117.50	-8.1	4,133	-0.20%
2021/01/19	1	119.00	0	0.00	118.50	1	3,975	0.03%
2021/01/18	3	119.50	17	118.94	119.50	-14	3,930	-0.36%
2021/01/15	2	119.50	18.2	119.34	119.50	-16.2	3,880	-0.42%
2021/01/14	39.3	119.90	20	119.70	119.00	19.3	3,824	0.51%
2021/01/13	31	117.24	4	117.00	117.50	27	3,681	0.73%
2021/01/12	0	0.00	2	116.50	115.50	-2	3,612	-0.06%
2021/01/11	1	118.00	299	116.64	116.00	-298	3,584	-8.31%	大賣/鉅額交易
2021/01/08	10	115.50	4	115.00	114.50	6	3,455	0.17%
2021/01/06	10	114.50	0	0.00	115.00	10	3,404	0.29%
2021/01/05	14	116.64	1	116.50	116.50	13	3,382	0.38%
2021/01/04	1	115.00	11	115.00	115.00	-10	3,390	-0.29%
2020/12/29	4	115.63	0	0.00	115.50	4	3,422	0.12%
2020/12/28	1	115.00	1	115.50	115.50	0	3,422	0.00%
2020/12/24	6	114.33	4	116.00	114.00	2	3,401	0.06%
2020/12/23	15	115.27	13	115.15	114.50	2	3,391	0.06%
2020/12/22	0	0.00	2	114.50	114.00	-2	3,385	-0.06%
2020/12/21	7	113.93	0	0.00	114.50	7	3,368	0.21%
2020/12/15	2	113.00	0	0.00	113.00	2	3,202	0.06%
2020/12/14	15	115.17	32	114.63	114.50	-17	3,206	-0.53%
2020/12/11	2	113.50	0	0.00	113.50	2	3,216	0.06%
2020/12/10	3	114.67	94	114.49	114.50	-91	3,194	-2.85%
2020/12/09	12	118.00	312.1	117.90	118.00	-300.1	3,129	-9.59%	大賣/鉅額交易
2020/12/08	0.1	116.00	98	115.70	115.50	-97.9	3,043	-3.22%
2020/12/04	1	115.00	1.1	116.10	116.00	-0.1	3,103	0.00%
2020/12/03	3	117.00	22	116.82	116.00	-19	3,132	-0.61%
2020/12/02	14	118.50	147	118.24	118.50	-133	3,104	-4.28%	大賣/鉅額交易
2020/12/01	28.1	117.47	3	117.83	117.50	25.1	3,005	0.83%
2020/11/30	76	117.82	46	118.92	116.00	30	2,969	1.01%
2020/11/27	4	115.38	151	115.31	118.50	-147	2,832	-5.19%	大賣/鉅額交易
2020/11/25	2	109.00	1	111.00	109.50	1	2,679	0.04%
2020/11/23	0	0.00	2	110.00	110.00	-2	2,687	-0.07%
2020/11/20	0	0.00	100	109.00	109.00	-100	2,685	-3.72%
2020/11/18	0	0.00	1	109.50	109.50	-1	2,698	-0.04%
2020/11/17	0	0.00	1	110.00	109.00	-1	2,724	-0.04%
2020/11/13	1	109.00	0	0.00	109.00	1	2,908	0.03%
2020/11/12	1	110.50	0	0.00	109.00	1	2,931	0.03%
2020/11/11	1	110.50	0	0.00	110.50	1	2,961	0.03%
2020/11/10	0	0.00	50	111.50	110.00	-50	3,035	-1.65%
2020/11/09	2	112.00	100	112.00	111.50	-98	3,136	-3.12%
2020/11/06	0	0.00	1	112.00	111.00	-1	3,180	-0.03%
2020/11/05	4	111.00	4	111.00	111.00	0	3,252	0.00%
2020/11/04	8	109.00	1	111.00	111.00	7	3,332	0.21%
2020/11/03	0	0.00	8	110.00	111.00	-8	3,342	-0.24%
2020/11/02	5	110.90	4	113.00	108.00	1	3,397	0.03%
2020/10/29	0	0.00	2	111.50	111.50	-2	3,486	-0.06%
2020/10/23	0	0.00	3	107.67	108.50	-3	4,425	-0.07%
2020/10/22	201	107.95	0	0.00	107.50	201	4,633	4.34%	大買/鉅額交易
2020/10/20	200	109.49	20	109.38	109.00	180	4,870	3.70%	大買/鉅額交易
2020/10/14	100	110.00	0	0.00	109.50	100	5,254	1.90%
2020/10/13	3	110.17	3	109.67	110.00	0	5,330	0.00%
2020/09/28	0	0.00	1	108.00	109.00	-1	6,083	-0.02%
2020/09/25	1	109.00	8	108.94	106.50	-7	6,268	-0.11%
2020/09/24	7	108.71	4	109.25	108.00	3	6,330	0.05%
2020/09/23	0	0.00	3	111.00	110.00	-3	6,449	-0.05%
2020/09/22	0	0.00	2	109.50	109.50	-2	6,470	-0.03%
2020/09/21	24	110.00	0	0.00	109.50	24	6,465	0.37%
2020/09/18	1	111.00	6	111.50	110.50	-5	6,494	-0.08%
2020/09/17	1	111.50	1	111.50	111.50	0	6,518	0.00%
2020/09/16	1	110.00	12	110.17	110.00	-11	6,537	-0.17%
2020/09/15	1	111.00	2	110.00	110.00	-1	6,572	-0.02%
2020/09/14	3	109.50	6	108.00	109.50	-3	6,650	-0.05%
2020/09/11	1	107.00	7	107.00	106.50	-6	6,704	-0.09%
2020/09/10	47	108.68	16.1	108.88	108.00	30.9	6,723	0.46%
2020/09/09	12	109.50	165	109.03	108.00	-153	6,732	-2.27%	大賣/鉅額交易
2020/09/08	2	106.50	14	108.29	107.00	-12	6,659	-0.18%
2020/09/07	0	0.00	65	109.88	109.00	-65	6,691	-0.97%
2020/09/04	7	110.43	0	0.00	112.00	7	6,741	0.10%
2020/09/03	6	113.00	70	112.50	111.00	-64	6,782	-0.94%
2020/09/02	0.1	111.00	2	108.50	110.50	-1.9	6,778	-0.03%
2020/09/01	40	107.13	1	107.00	107.00	39	6,804	0.57%
2020/08/31	28	108.50	7	108.00	108.00	21	6,826	0.31%
2020/08/28	0	0.00	3	109.50	109.00	-3	6,852	-0.04%
2020/08/27	11	113.00	0	0.00	110.50	11	6,923	0.16%
2020/08/26	1	112.00	5	111.00	112.00	-4	7,015	-0.06%
2020/08/25	0	0.00	3	110.50	110.50	-3	7,054	-0.04%
2020/08/21	15	109.50	7	109.36	111.00	8	7,138	0.11%
2020/08/20	3	108.83	41	110.22	108.00	-38	7,211	-0.53%
2020/08/19	18	115.89	30	118.27	114.00	-12	7,143	-0.17%
2020/08/18	0	0.00	10	118.20	119.00	-10	7,066	-0.14%
2020/08/17	0	0.00	34	116.75	119.00	-34	7,120	-0.48%
2020/08/14	18	118.97	14	115.71	119.00	4	7,282	0.05%
2020/08/13	1	115.50	48	116.96	115.50	-47	7,267	-0.65%
2020/08/12	28	117.27	244	115.74	117.00	-216	7,236	-2.99%	大賣/鉅額交易
2020/08/11	0	0.00	33	116.59	116.00	-33	7,231	-0.46%
2020/08/10	2	120.75	26.2	118.81	118.50	-24.2	7,187	-0.34%
2020/08/07	3	122.00	3	121.83	122.00	0	7,156	0.00%
2020/08/06	101	123.41	2.1	123.21	122.00	98.9	7,162	1.38%	大買/
2020/08/05	163.1	121.94	12	122.92	122.50	151.1	7,121	2.12%	大買/鉅額交易
2020/08/04	41	123.49	74	121.98	122.00	-33	7,138	-0.46%
2020/08/03	4	122.88	52	124.74	122.50	-48	7,077	-0.68%
2020/07/31	55	128.94	266	129.95	125.00	-211	6,992	-3.02%	大賣/鉅額交易
2020/07/30	75	125.41	275.1	126.38	125.50	-200.1	6,759	-2.96%	大賣/鉅額交易
2020/07/29	951.1	122.67	23	123.37	123.50	928.1	6,553	14.16%	大買/鉅額交易
2020/07/28	4.1	120.19	12	119.17	117.00	-7.9	6,255	-0.13%
2020/07/27	57	119.08	9	118.28	117.50	48	6,152	0.78%
2020/07/24	9	116.78	44	117.03	116.50	-35	6,124	-0.57%
2020/07/23	36	115.04	13	113.54	115.50	23	6,049	0.38%
2020/07/22	0	0.00	2	111.50	111.50	-2	6,241	-0.03%
2020/07/21	20	113.97	0	0.00	112.00	20	6,292	0.32%
2020/07/17	47	111.43	0	0.00	111.00	47	6,262	0.75%
2020/07/14	60	108.50	0	0.00	109.50	60	6,407	0.94%
2020/07/10	5	109.50	35	110.71	109.50	-30	6,448	-0.47%
2020/07/09	12	113.25	49	113.83	113.50	-37	6,441	-0.57%
2020/07/08	20	113.13	53	113.03	112.00	-33	6,308	-0.52%
2020/07/07	3	115.33	127	118.93	114.00	-124	6,256	-1.98%	大賣/鉅額交易
2020/07/06	1	124.50	1	125.50	126.50	0	6,116	0.00%
2020/07/03	130	123.52	0	0.00	124.00	130	6,162	2.11%	大買/鉅額交易
2020/07/02	27	123.72	2	123.75	123.50	25	6,214	0.40%
2020/07/01	15	119.50	2	120.00	120.00	13	6,187	0.21%
2020/06/30	1	119.00	1	118.50	118.50	0	6,219	0.00%
2020/06/24	1	119.50	7	119.00	119.00	-6	6,275	-0.10%
2020/06/23	1	119.50	16	118.19	119.00	-15	6,376	-0.24%
2020/06/19	2	119.00	1	119.50	119.00	1	6,358	0.02%
2020/06/18	5	117.30	29	116.10	117.50	-24	6,298	-0.38%
2020/06/16	6	114.00	32	114.34	114.00	-26	6,255	-0.42%
2020/06/12	165	112.35	3	108.17	113.50	162	6,321	2.56%	大買/鉅額交易
2020/06/11	3	113.00	4	112.13	111.50	-1	6,301	-0.02%
2020/06/10	0	0.00	5	114.80	115.00	-5	6,277	-0.08%
2020/06/09	105	113.50	2	113.00	113.50	103	6,310	1.63%	大買/鉅額交易
2020/06/08	1	114.50	8	114.63	113.50	-7	6,311	-0.11%
2020/06/05	9	114.33	0	0.00	114.50	9	6,269	0.14%
2020/06/04	3	110.50	3	112.33	112.50	0	6,237	0.00%
2020/06/03	3	110.17	5	110.10	110.00	-2	6,219	-0.03%
2020/06/02	1	107.50	2	107.75	108.00	-1	6,143	-0.02%
2020/06/01	11	105.32	3	105.17	105.50	8	6,056	0.13%
2020/05/29	1	105.00	95	103.38	103.00	-94	6,033	-1.56%
2020/05/28	129	105.00	5	104.40	104.00	124	6,060	2.05%	大買/鉅額交易
2020/05/27	123	104.76	4	103.88	103.50	119	6,049	1.97%	大買/鉅額交易
2020/05/26	2	103.00	0	103.00	102.50	2	5,967	0.03%
2020/05/25	2	102.00	0	103.00	102.50	2	5,956	0.03%
2020/05/22	0	0.00	51	101.79	100.50	-51	5,957	-0.86%
2020/05/21	85.1	102.57	30.1	103.50	104.00	55	5,881	0.93%
2020/05/20	1.1	98.42	2	99.05	99.50	-0.9	5,688	-0.02%
2020/05/19	0	0.00	1	98.90	97.60	-1	5,639	-0.02%
2020/05/15	11	97.11	11	98.03	97.30	0	5,529	0.00%
2020/05/14	1	99.10	2	98.00	97.20	-1	5,498	-0.02%
2020/05/13	2	98.45	15	98.33	99.20	-13	5,447	-0.24%
2020/05/12	1	97.80	2	97.95	97.90	-1	5,453	-0.02%
2020/05/11	2	99.85	1	98.60	98.60	1	5,434	0.02%
2020/05/08	3	98.13	2	98.55	98.60	1	5,336	0.02%
2020/05/07	3	97.10	8	97.09	97.20	-5	5,272	-0.09%
2020/05/06	32	97.69	56	97.54	97.50	-24	5,227	-0.46%
2020/05/05	51	98.79	2	98.60	98.00	49	5,222	0.94%
2020/05/04	3	97.33	8	97.74	97.80	-5	5,199	-0.10%
2020/04/30	3	98.03	310	97.75	98.80	-307	5,175	-5.93%	大賣/鉅額交易
2020/04/29	252	97.60	2	97.40	97.60	250	5,099	4.90%	大買/鉅額交易
2020/04/28	2	97.30	2	98.00	97.50	0	5,053	0.00%
2020/04/27	41	99.18	46	98.00	98.00	-5	5,061	-0.10%
2020/04/24	1	95.10	0	0.00	94.00	1	4,757	0.02%
2020/04/23	16	94.40	187	93.49	93.90	-171	4,664	-3.67%	大賣/鉅額交易
2020/04/22	4	91.95	68	91.78	92.00	-64	4,604	-1.39%
2020/04/21	2	94.70	51	94.98	94.00	-49	4,506	-1.09%
2020/04/20	30	95.36	1	95.40	95.30	29	4,410	0.66%
2020/04/17	112	92.15	0	0.00	92.80	112	4,257	2.63%	大買/鉅額交易
2020/04/16	61	92.12	10	91.00	91.30	51	4,140	1.23%
2020/04/15	10	92.30	42	92.42	92.00	-32	4,123	-0.78%
2020/04/14	3	92.13	6	92.42	91.60	-3	4,045	-0.07%
2020/04/13	31	90.23	0	0.00	90.00	31	3,958	0.78%
2020/04/10	55	88.91	4	88.80	90.10	51	3,937	1.30%
2020/04/09	56	87.99	1	89.60	88.00	55	3,901	1.41%
2020/04/08	679	88.23	30.3	89.87	89.20	648.7	3,786	17.13%	大買/鉅額交易
2020/04/07	84	84.01	1.3	84.42	84.40	82.8	3,556	2.33%
2020/04/06	23	79.01	1	79.70	79.70	22	3,395	0.65%
2020/04/01	14	81.16	26	81.23	81.40	-12	3,287	-0.37%
2020/03/31	0	0.00	2	80.35	79.00	-2	3,217	-0.06%
2020/03/30	28	79.75	3	79.83	79.80	25	3,169	0.79%
2020/03/27	7	83.01	3	81.27	80.20	4	3,149	0.13%
2020/03/25	22	81.27	8	81.83	79.70	14	3,005	0.47%
2020/03/23	1	75.20	0.1	75.10	74.80	0.9	2,954	0.03%
2020/03/19	0	0.00	19	72.61	69.70	-19	3,017	-0.63%
2020/03/18	0	0.00	11	79.75	77.30	-11	2,966	-0.37%
2020/03/17	0	0.00	6	82.00	82.00	-6	2,931	-0.20%
2020/03/16	6	84.80	1	85.40	84.50	5	2,909	0.17%
2020/03/13	6	81.42	37	81.27	82.00	-31	2,893	-1.07%
2020/03/12	0	0.00	23	89.19	87.90	-23	2,830	-0.81%
2020/03/11	1	94.70	1	95.60	94.40	0	2,870	0.00%
2020/03/10	0	0.00	12	92.98	93.50	-12	2,834	-0.42%
2020/03/09	0	0.00	9	95.40	95.50	-9	2,783	-0.32%
2020/03/05	2	99.80	0.1	99.80	99.10	2	2,734	0.07%
2020/03/04	6	98.65	0	0.00	98.10	6	2,727	0.22%
2020/03/03	22	98.68	1.2	99.20	100.00	20.9	2,706	0.77%
2020/02/27	0	0.00	1	99.60	98.20	-1	2,634	-0.04%
2020/02/26	5	100.00	0	0.00	100.00	5	2,642	0.19%
2020/02/25	45	101.04	0	0.00	100.50	45	2,642	1.70%
2020/02/24	16.3	102.86	2	103.00	102.50	14.3	2,626	0.54%
2020/02/21	12	103.63	0	0.00	104.00	12	2,637	0.45%
2020/02/20	0	0.00	0.5	104.00	103.50	-0.5	2,624	-0.02%
2020/02/19	4	105.00	0	0.00	104.00	4	2,630	0.15%
2020/02/17	15	104.50	0	0.00	105.50	15	2,626	0.57%
2020/02/14	0	0.00	0.2	106.00	105.00	-0.2	2,624	-0.01%
2020/02/13	1	106.50	0	0.00	105.50	1	2,673	0.04%
2020/02/12	1	104.50	0	0.00	104.50	1	2,641	0.04%
2020/02/10	0	0.00	4	103.25	103.50	-4	2,632	-0.15%
2020/02/07	0	0.00	3	104.50	104.50	-3	2,648	-0.11%
2020/02/06	89	104.52	3	104.50	105.00	86	2,686	3.20%
2020/02/05	6	103.08	0	0.00	102.00	6	2,700	0.22%
2020/02/04	20	105.75	0	0.00	104.50	20	2,692	0.74%
2020/02/03	0	0.00	28	101.71	105.50	-28	2,728	-1.03%
2020/01/31	0	0.00	2	106.00	105.00	-2	2,735	-0.07%
2020/01/30	13.2	104.72	0	0.00	103.50	13.2	2,703	0.49%
2020/01/20	1	115.00	13	115.23	115.00	-12	2,669	-0.45%
2020/01/16	4	115.50	0	0.00	115.00	4	3,189	0.13%
2020/01/14	3	116.67	4	116.63	117.00	-1	3,209	-0.03%
2020/01/10	5	116.50	7	116.36	116.00	-2	3,361	-0.06%
2020/01/09	2	116.50	2	116.75	117.00	0	3,359	0.00%
2020/01/08	1	117.00	4	117.00	117.00	-3	3,348	-0.09%
2020/01/07	0	0.00	2	117.75	117.00	-2	3,381	-0.06%
2020/01/03	1	119.50	3	119.50	119.50	-2	3,458	-0.06%
2020/01/02	17	121.44	0	0.00	121.50	17	3,467	0.49%
2019/12/23	368	119.65	0	0.00	120.00	368	3,634	10.13%	大買/鉅額交易
2019/12/20	0	0.00	367	119.08	119.50	-367	3,625	-10.12%	大賣/鉅額交易
2019/12/19	0	0.00	14	119.79	120.00	-14	3,624	-0.39%
2019/12/18	0	0.00	42	120.57	120.50	-42	3,652	-1.15%
2019/12/17	47	121.62	13	120.15	121.50	34	3,704	0.92%
2019/12/16	1	119.50	27	119.37	119.50	-26	3,627	-0.72%
2019/12/13	10	117.25	0	0.00	116.50	10	3,621	0.28%
2019/12/12	0	0.00	10	116.50	116.50	-10	3,638	-0.27%
2019/12/11	0	0.00	374	116.26	116.00	-374	3,705	-10.09%	大賣/鉅額交易
2019/12/10	0	0.00	4	117.75	117.50	-4	3,741	-0.11%
2019/12/09	0	0.00	1	119.99	119.50	-1	3,895	-0.03%
2019/12/06	2	120.00	0	120.50	121.00	2	3,994	0.05%
2019/12/05	0.1	117.50	0	0.00	117.50	0.1	3,912	0.00%
2019/12/02	0	0.00	5	115.70	116.50	-5	3,953	-0.13%
2019/11/29	0	0.00	1	117.50	117.00	-1	3,933	-0.03%
2019/11/28	0	0.00	3	117.00	116.00	-3	3,913	-0.08%
2019/11/25	5	116.00	8	116.19	116.00	-3	3,865	-0.08%
2019/11/22	0	0.00	723	117.00	117.50	-723	3,829	-18.88%	大賣/鉅額交易
2019/11/21	0	0.00	5	116.90	118.00	-5	3,814	-0.13%
2019/11/20	0	0.00	4	117.50	118.00	-4	3,816	-0.10%
2019/11/15	1	117.50	2	118.00	118.50	-1	3,824	-0.03%
2019/11/14	1	118.00	1	117.00	117.00	0	3,834	0.00%
2019/11/13	1	118.50	2	117.50	118.50	-1	3,847	-0.03%
2019/11/12	4	117.50	2	117.25	118.00	2	3,850	0.05%
2019/11/11	1	118.50	1	119.00	118.50	0	3,838	0.00%
2019/11/08	1	120.50	0	0.00	119.50	1	3,840	0.03%
2019/11/07	1	119.00	0	0.00	119.00	1	3,889	0.03%
2019/11/06	30	119.50	1	119.50	120.00	29	3,893	0.74%
2019/11/05	1	122.50	2	122.75	120.50	-1	3,891	-0.03%
2019/11/04	2	121.75	1	122.00	122.00	1	3,879	0.03%
2019/11/01	0	0.00	14	120.61	120.50	-14	3,880	-0.36%
2019/10/31	13	121.27	14	121.29	121.00	-1	3,924	-0.03%
2019/10/30	12	120.50	73	119.74	119.00	-61	3,888	-1.57%
2019/10/29	0	0.00	3	118.50	118.50	-3	3,871	-0.08%
2019/10/28	2	119.00	15	118.23	118.00	-13	3,876	-0.34%
2019/10/25	33	120.12	595	120.48	119.00	-562	3,854	-14.58%	大賣/鉅額交易
2019/10/24	138	122.76	431	122.50	123.50	-293	3,589	-8.16%	大買/大賣/鉅額交易
2019/10/23	18	119.22	1	118.50	119.00	17	3,472	0.49%
2019/10/22	1	119.00	12	118.46	118.00	-11	3,488	-0.32%
2019/10/21	8	119.00	276	118.51	118.00	-268	3,569	-7.51%	大賣/鉅額交易
2019/10/18	51	119.29	0	119.50	119.50	51	3,578	1.42%
2019/10/17	1	115.52	0	0.00	116.00	1	3,502	0.03%
2019/10/14	11	119.32	4	118.75	117.50	7	3,589	0.20%
2019/10/09	0	0.00	45	118.86	118.50	-45	3,605	-1.25%
2019/10/08	0	0.00	27	120.94	121.00	-27	3,769	-0.72%
2019/10/07	1	124.00	4	123.50	123.50	-3	4,009	-0.07%
2019/10/04	1	123.50	1	122.50	122.00	0	4,054	0.00%
2019/10/03	10	122.00	0	121.50	122.00	10	4,070	0.25%
2019/10/02	25	121.00	10	119.40	122.00	15	4,059	0.37%
2019/10/01	76	122.49	3	124.67	119.50	73	4,014	1.82%
2019/09/27	0	0.00	12	118.92	118.50	-12	3,872	-0.31%
2019/09/26	0	0.00	10	120.50	120.50	-10	3,880	-0.26%
2019/09/25	0	0.00	11	121.50	121.00	-11	3,911	-0.28%
2019/09/24	0	0.00	67.4	121.69	121.50	-67.4	4,001	-1.68%
2019/09/23	799.2	120.88	9	120.89	122.00	790.2	4,035	19.58%	大買/鉅額交易
2019/09/20	19	120.82	0	0.00	118.50	19	4,023	0.47%
2019/09/19	3.1	122.68	0	0.00	123.00	3.1	3,976	0.08%
2019/09/18	6.2	124.65	6	124.33	124.00	0.2	3,998	0.00%
2019/09/17	1	125.50	20	125.53	127.00	-19	3,962	-0.48%
2019/09/16	21	127.33	0	0.00	127.00	21	3,935	0.53%
2019/09/12	5	125.90	51	125.03	124.50	-46	3,855	-1.19%
2019/09/11	111	123.54	22	121.48	124.50	89	3,780	2.35%	大買/
2019/09/10	76	117.42	0.1	118.50	119.00	75.9	3,582	2.12%
2019/09/09	1	113.00	0	0.00	112.50	1	3,462	0.03%
2019/09/06	13	114.00	152	112.64	112.50	-139	3,439	-4.04%	大賣/鉅額交易
2019/09/05	1	115.50	0	0.00	115.00	1	3,418	0.03%
2019/09/04	2	116.50	0	0.00	115.00	2	3,422	0.06%
2019/09/03	0.1	115.50	0	0.00	115.50	0.1	3,425	0.00%
2019/08/30	1	113.50	0	0.00	113.50	1	3,481	0.03%
2019/08/27	1	114.00	0	0.00	114.00	1	3,479	0.03%
2019/08/26	1	113.50	7	114.00	113.50	-6	3,497	-0.17%
2019/08/23	0	0.00	7	115.50	116.00	-7	3,509	-0.20%
2019/08/22	0	0.00	91	117.16	117.50	-91	3,516	-2.59%
2019/08/20	37	119.36	105	118.94	119.00	-68	3,533	-1.92%	大賣/
2019/08/19	14	118.36	2	117.50	117.50	12	3,538	0.34%
2019/08/16	1	118.00	2	116.75	117.50	-1	3,547	-0.03%
2019/08/15	0	0.00	6	116.25	119.00	-6	3,541	-0.17%
2019/08/14	14	121.50	9	119.17	119.00	5	3,568	0.14%
2019/08/12	1	121.00	13.1	118.08	117.00	-12.1	3,568	-0.34%
2019/08/08	1	119.52	1	120.00	120.00	0	3,530	0.00%
2019/08/07	2	119.00	3	117.67	117.50	-1	3,566	-0.03%
2019/08/06	1	114.00	4	116.75	118.00	-3	3,595	-0.08%
2019/08/05	0	0.00	1	119.50	118.00	-1	3,606	-0.03%
2019/08/02	0.1	119.50	4	119.50	119.50	-3.9	3,579	-0.11%
2019/08/01	1	124.00	1	124.00	124.50	0	3,554	0.00%
2019/07/31	1	124.00	1	124.00	123.00	0	3,572	0.00%
2019/07/30	0	0.00	1	123.00	124.00	-1	3,572	-0.03%
2019/07/29	0	0.00	4	123.13	125.00	-4	3,584	-0.11%
2019/07/26	6	124.17	5	123.70	122.00	1	3,557	0.03%
2019/07/25	0	0.00	6	120.83	122.00	-6	3,444	-0.18%
2019/07/24	3	121.67	26	121.10	123.00	-23	3,429	-0.67%
2019/07/23	185	121.35	3	123.00	123.00	182	3,455	5.27%	大買/鉅額交易
2019/07/22	0	118.00	38	118.05	118.50	-38	3,615	-1.05%
2019/07/19	1	118.50	0	0.00	116.00	1	3,760	0.03%
2019/07/18	0	0.00	1	117.50	118.00	-1	3,728	-0.03%
2019/07/16	0	0.00	0	117.00	117.00	0	3,699	0.00%
2019/07/12	24	119.40	27.1	117.74	119.50	-3.1	3,585	-0.09%
2019/07/11	3	108.33	23	111.50	116.00	-20	3,414	-0.59%
2019/07/10	49.1	104.85	0	0.00	105.50	49.1	3,204	1.53%
2019/07/09	0	0.00	1	102.50	102.50	-1	3,156	-0.03%
2019/07/08	2	100.75	2	100.75	100.50	0	3,137	0.00%
2019/07/05	0	0.00	1	99.90	99.90	-1	3,150	-0.03%
2019/07/03	0	0.00	3	100.67	100.50	-3	3,320	-0.09%
2019/07/01	7	99.77	0	0.00	100.00	7	3,427	0.20%
2019/06/28	0	0.00	3	104.50	104.00	-3	3,351	-0.09%
2019/06/27	1	103.50	1	104.00	104.50	0	3,322	0.00%
2019/06/26	6	102.25	5	103.10	104.00	1	3,322	0.03%
2019/06/25	1	103.00	0	0.00	100.50	1	3,313	0.03%
2019/06/20	0	0.00	0.1	103.00	102.50	-0.1	3,325	0.00%
2019/06/19	4	101.00	1.1	101.55	103.00	3	3,367	0.09%
2019/06/18	1	99.40	6	99.25	99.40	-5	3,382	-0.15%
2019/06/17	66.1	99.93	0	0.00	99.00	66.1	3,428	1.93%
2019/06/13	50	99.70	0	0.00	99.20	50	3,545	1.41%
2019/06/11	7.1	101.00	0	0.00	101.00	7.1	3,688	0.19%
2019/06/10	10	101.60	0	0.00	102.00	10	3,714	0.27%
2019/06/05	2	99.60	2	99.40	99.40	0	3,741	0.00%
2019/06/04	1	98.30	0	0.00	98.30	1	3,772	0.03%
2019/05/31	42	100.02	30	100.50	100.00	12	3,813	0.31%
2019/05/30	0	0.00	2	100.00	99.40	-2	3,862	-0.05%
2019/05/29	4	101.50	0	0.00	99.60	4	3,963	0.10%
2019/05/28	1	99.70	0	0.00	99.40	1	3,983	0.03%
2019/05/24	0	0.00	16	99.09	99.00	-16	4,022	-0.40%
2019/05/23	0	0.00	16	102.72	103.00	-16	4,050	-0.39%
2019/05/22	1	104.50	2	104.50	104.50	-1	4,046	-0.02%
2019/05/17	0	0.00	1	101.50	99.20	-1	4,095	-0.02%
2019/05/16	0	0.00	6	101.50	100.00	-6	4,150	-0.14%
2019/05/15	6	101.42	0	0.00	102.00	6	4,181	0.14%
2019/05/14	1	97.90	0	0.00	98.50	1	4,310	0.02%
2019/05/13	3	100.33	0	0.00	99.80	3	4,484	0.07%
2019/05/10	6	101.58	1	102.00	101.50	5	4,507	0.11%
2019/05/09	1	103.50	10	103.70	103.50	-9	4,543	-0.20%
2019/05/08	194	104.97	10	104.55	105.00	184	4,552	4.04%	大買/鉅額交易
2019/05/06	6	101.00	2	101.00	101.50	4	4,619	0.09%
2019/05/03	0	0.00	2	104.00	104.00	-2	4,600	-0.04%
2019/05/02	0	0.00	4	104.13	105.00	-4	4,584	-0.09%
2019/04/29	13	103.42	5	102.20	105.00	8	4,614	0.17%
2019/04/26	12	104.71	53	105.25	103.00	-41	4,594	-0.89%
2019/04/25	68	109.90	47	110.43	111.50	21	4,696	0.45%
2019/04/24	7	105.79	4	106.00	106.50	3	4,559	0.07%
2019/04/23	13	105.88	1	105.00	107.00	12	4,623	0.26%
2019/04/22	14	105.82	0	0.00	105.00	14	4,623	0.30%
2019/04/18	5	102.00	0	0.00	102.00	5	4,868	0.10%
2019/04/17	47	104.50	0	0.00	104.50	47	4,883	0.96%
2019/04/16	38	107.96	1	107.50	107.50	37	4,856	0.76%
2019/04/15	3	105.17	0	0.00	105.00	3	4,829	0.06%
2019/04/12	1	105.00	1	104.00	104.50	0	4,847	0.00%
2019/04/10	3	104.50	9	104.89	105.50	-6	4,838	-0.12%
2019/04/09	21	106.95	4	107.00	107.00	17	4,806	0.35%
2019/04/08	3	103.33	2	103.00	104.00	1	4,728	0.02%
2019/04/03	7	100.57	2	100.20	101.00	5	4,651	0.11%
2019/04/02	0	0.00	6	98.67	98.80	-6	4,645	-0.13%
2019/04/01	14	99.62	4	99.68	98.80	10	4,679	0.21%
2019/03/29	15	98.98	0	0.00	98.60	15	4,652	0.32%
2019/03/27	1	99.10	0	0.00	99.10	1	4,905	0.02%
2019/03/26	2	97.80	0	0.00	97.70	2	5,061	0.04%
2019/03/25	11	96.34	3	96.47	96.30	8	5,218	0.15%
2019/03/22	0	0.00	12	98.40	97.00	-12	5,219	-0.23%
2019/03/21	0	0.00	100	98.94	98.90	-100	5,238	-1.91%
2019/03/20	0	0.00	3	99.90	99.60	-3	5,353	-0.06%
2019/03/19	18	99.49	13	100.62	99.50	5	5,353	0.09%
2019/03/18	14	98.21	5	97.38	98.30	9	5,316	0.17%
2019/03/15	12	98.19	19	98.34	96.70	-7	5,360	-0.13%
2019/03/14	13	97.36	48	96.29	97.40	-35	5,249	-0.67%
2019/03/13	35	96.16	16	95.64	95.60	19	5,239	0.36%
2019/03/12	19	96.66	4	95.85	94.40	15	5,221	0.29%
2019/03/11	23	95.39	0	0.00	95.00	23	5,256	0.44%
2019/03/07	2	95.50	1	94.90	94.80	1	5,425	0.02%
2019/03/06	0	0.00	0.1	94.30	94.30	-0.1	5,493	0.00%
2019/03/05	11	95.50	0	0.00	95.50	11	5,542	0.20%
2019/02/27	1	91.80	0	0.00	91.60	1	5,529	0.02%
2019/02/26	0.1	92.00	0	0.00	92.10	0.1	5,591	0.00%
2019/02/25	1	91.50	1	93.00	92.30	0	5,705	0.00%
2019/02/22	1	92.00	1	91.90	91.80	0	5,868	0.00%
2019/02/21	10.1	94.40	8	94.21	94.40	2.1	5,999	0.03%
2019/02/20	0	0.00	29	94.12	94.00	-29	6,036	-0.48%
2019/02/19	3	94.67	2	94.60	94.80	1	6,108	0.02%
2019/02/18	9	96.28	28.1	95.51	94.80	-19.1	6,322	-0.30%
2019/02/15	20	95.84	128	96.24	96.10	-108	6,336	-1.70%	大賣/鉅額交易
2019/02/14	6.1	93.72	3	92.87	94.00	3.1	6,321	0.05%
2019/02/13	3.1	94.28	6	95.62	93.00	-3	6,450	-0.05%
2019/02/12	39	95.17	8	96.06	97.40	31	6,428	0.48%
2019/02/11	126	88.76	15	88.95	89.00	111	6,464	1.72%	大買/鉅額交易
2019/01/30	0	0.00	1	87.00	87.10	-1	6,542	-0.02%
2019/01/29	0	0.00	1	86.10	86.30	-1	6,842	-0.01%
2019/01/28	1	85.10	79	84.60	84.70	-78	6,971	-1.12%
2019/01/25	109	85.44	10	85.70	86.00	99	7,088	1.40%	大買/
2019/01/23	213	82.89	0	0.00	82.90	213	7,679	2.77%	大買/鉅額交易
2019/01/22	8	81.83	0	0.00	81.60	8	8,051	0.10%
2019/01/21	2	82.00	1	82.00	82.00	1	8,234	0.01%
2019/01/18	17	83.21	4	82.90	82.60	13	8,624	0.15%
2019/01/17	22	82.64	139	83.42	82.50	-117	8,731	-1.34%	大賣/鉅額交易
2019/01/16	56	88.50	47	88.52	88.80	9	8,568	0.11%
2019/01/15	71	88.32	30	88.20	88.40	41	8,998	0.46%
2019/01/14	3	86.77	28	85.93	85.40	-25	9,202	-0.27%
2019/01/11	31	86.74	193	86.98	86.90	-162	9,299	-1.74%	大賣/鉅額交易
2019/01/10	194	87.24	5	85.50	88.20	189	9,206	2.05%	大買/鉅額交易
2019/01/09	0	0.00	4	84.63	82.30	-4	9,039	-0.04%
2019/01/07	13	83.05	0	0.00	82.40	13	8,979	0.14%
2019/01/03	0	0.00	7	82.00	82.50	-7	8,977	-0.08%
2019/01/02	2	82.65	1	83.00	82.10	1	8,972	0.01%
2018/12/28	1	83.90	17	83.60	84.50	-16	8,952	-0.18%
2018/12/27	73	83.72	3	83.43	84.40	70	8,992	0.78%
2018/12/26	2	81.80	2	82.00	81.80	0	8,954	0.00%
2018/12/25	37	82.90	13	82.02	81.00	24	8,955	0.27%
2018/12/24	0	0.00	21	84.06	83.00	-21	8,916	-0.24%
2018/12/22	57	84.85	1	84.40	85.00	56	8,893	0.63%
2018/12/21	5	86.08	140	85.71	85.00	-135	8,909	-1.52%	大賣/鉅額交易
2018/12/20	28	87.11	108	86.22	87.50	-80	8,796	-0.91%	大賣/
2018/12/19	258	84.24	33	83.90	86.00	225	8,697	2.59%	大買/鉅額交易
2018/12/18	5	80.22	113	80.62	79.20	-108	8,518	-1.27%	大賣/鉅額交易
2018/12/17	87	83.88	4	83.10	83.50	83	8,354	0.99%
2018/12/14	0	0.00	136	83.41	82.50	-136	8,351	-1.63%	大賣/鉅額交易
2018/12/13	137	87.35	7	86.70	85.90	130	8,310	1.56%	大買/鉅額交易
2018/12/12	30	84.33	1	84.70	84.70	29	8,195	0.35%
2018/12/11	1	81.30	66	82.05	83.00	-65	8,215	-0.79%
2018/12/10	78	83.77	3	84.37	83.30	75	8,175	0.92%
2018/12/07	0	0.00	1	81.90	82.00	-1	8,156	-0.01%
2018/12/06	0	0.00	20	81.27	82.10	-20	8,184	-0.24%
2018/12/04	2	86.00	4	86.80	85.40	-2	8,191	-0.02%
2018/12/03	2	84.90	85	85.40	85.50	-83	8,152	-1.02%
2018/11/30	86	83.62	5	82.30	84.30	81	8,070	1.00%
2018/11/29	29	82.12	0	0.00	80.80	29	7,997	0.36%
2018/11/28	1	80.20	10	80.04	80.60	-9	7,949	-0.11%
2018/11/27	24	81.62	331	81.34	82.10	-307	7,878	-3.90%	大賣/鉅額交易
2018/11/26	1	79.10	2	78.50	79.90	-1	7,804	-0.01%
2018/11/23	12	77.99	4	77.25	76.70	8	7,802	0.10%
2018/11/22	9	79.09	25	80.70	77.50	-16	7,711	-0.21%
2018/11/21	34	80.61	17	81.47	82.40	17	7,585	0.22%
2018/11/20	13	82.92	23	83.10	80.10	-10	7,370	-0.14%
2018/11/19	0	0.00	13	87.26	86.50	-13	7,170	-0.18%
2018/11/16	1	86.70	193	85.68	87.00	-192	7,112	-2.70%	大賣/鉅額交易
2018/11/15	268	85.66	71	85.70	86.00	197	7,004	2.81%	大買/鉅額交易
2018/11/14	7	83.59	6	83.50	82.70	1	6,800	0.01%
2018/11/13	16	82.53	124	83.03	84.70	-108	6,745	-1.60%	大賣/鉅額交易
2018/11/12	32	85.24	23	84.15	84.40	9	6,687	0.13%
2018/11/09	6	82.68	44	82.24	83.80	-38	6,551	-0.58%
2018/11/08	58	82.90	25	83.09	81.50	33	6,402	0.52%
2018/11/07	8	80.71	9	80.62	81.40	-1	6,148	-0.02%
2018/11/06	18	81.49	20	80.95	80.30	-2	6,044	-0.03%
2018/11/05	2	79.25	2	79.60	78.30	0	5,695	0.00%
2018/11/02	51	80.17	49	80.55	81.30	2	5,536	0.04%
2018/11/01	85	82.56	43	82.35	80.40	42	5,439	0.77%
2018/10/31	66	79.80	76	80.10	80.90	-10	5,060	-0.20%
2018/10/30	37	78.06	91	78.22	80.30	-54	4,866	-1.11%
2018/10/29	55	74.65	32	74.38	76.40	23	4,611	0.50%
2018/10/26	37	72.34	91	74.73	73.30	-54	4,463	-1.21%
2018/10/25	20	74.24	9	74.13	75.10	11	4,117	0.27%
2018/10/24	3	74.17	29	74.22	74.40	-26	4,047	-0.64%
2018/10/23	60	74.24	129	73.79	74.50	-69	4,142	-1.67%	大賣/
2018/10/22	151	70.87	87	71.33	71.50	64	4,070	1.57%	大買/
2018/10/19	53	66.32	6	65.42	67.70	47	3,798	1.24%
2018/10/17	0	0.00	64	62.68	62.20	-64	3,831	-1.67%
2018/10/16	0	0.00	18	62.69	62.80	-18	3,903	-0.46%
2018/10/15	20	63.26	0	0.00	63.20	20	3,943	0.51%
2018/10/11	0	0.00	218	61.92	61.70	-218	4,002	-5.45%	大賣/鉅額交易
2018/10/09	4	65.88	19	65.15	66.10	-15	3,965	-0.38%
2018/10/08	13	65.44	1	65.50	65.20	12	3,987	0.30%
2018/10/05	1	66.50	12	66.80	65.30	-11	4,046	-0.27%
2018/10/04	8	67.61	18	67.22	67.60	-10	4,033	-0.25%
2018/10/02	0	0.00	3	68.00	66.70	-3	4,021	-0.07%
2018/10/01	0	0.00	3	68.83	68.40	-3	4,007	-0.07%
2018/09/28	0	0.00	25	68.68	69.00	-25	3,988	-0.63%
2018/09/27	0	0.00	108	68.34	68.50	-108	3,977	-2.71%	大賣/鉅額交易
2018/09/26	179	69.26	1	68.40	68.10	178	3,959	4.50%	大買/鉅額交易
2018/09/25	0	0.00	1	68.40	68.10	-1	3,891	-0.03%
2018/09/20	2	67.40	27	68.60	67.80	-25	3,881	-0.64%
2018/09/19	14	68.91	12	68.42	68.50	2	3,864	0.05%
2018/09/18	2	69.20	109	69.15	67.70	-107	3,842	-2.78%	大賣/鉅額交易
2018/09/17	121	69.29	23	69.42	69.20	98	3,805	2.58%	大買/
2018/09/14	1	67.70	30	67.70	68.00	-29	3,744	-0.77%
2018/09/13	67	68.30	17	66.98	68.00	50	3,724	1.34%
2018/09/12	31	66.20	3	64.93	66.20	28	3,664	0.76%
2018/09/11	8	66.50	0	0.00	64.40	8	3,644	0.22%
2018/09/10	1	64.50	57	64.44	63.50	-56	3,629	-1.54%
2018/09/07	45	67.79	52	66.95	65.70	-7	3,609	-0.19%
2018/09/06	0	0.00	32	67.17	67.00	-32	3,582	-0.89%
2018/09/05	0	0.00	42	68.30	67.60	-42	3,585	-1.17%
2018/09/04	64	68.43	12	68.23	69.00	52	3,546	1.47%
2018/09/03	1	67.30	1	68.00	67.40	0	3,602	0.00%
2018/08/31	1	67.10	3	67.47	67.50	-2	3,607	-0.06%
2018/08/30	0	0.00	2	67.70	67.60	-2	3,608	-0.06%
2018/08/29	0	0.00	31	65.82	66.60	-31	3,593	-0.86%
2018/08/28	25	66.67	1	66.60	66.30	24	3,665	0.65%
2018/08/21	0	0.00	1	65.30	65.40	-1	3,759	-0.03%
2018/08/20	1	64.20	64	64.11	63.70	-63	3,776	-1.67%
2018/08/17	39	66.85	0	0.00	65.80	39	3,777	1.03%
2018/08/16	21	65.62	0	0.00	66.30	21	3,762	0.56%
2018/08/15	1	66.60	0.1	66.70	66.70	0.9	3,752	0.02%
2018/08/14	1.1	66.04	5	66.50	66.80	-4	3,747	-0.11%
2018/08/13	12.1	66.50	11	64.90	65.80	1.1	3,780	0.03%
2018/08/10	35	67.67	2	68.30	67.40	33	3,739	0.88%
2018/08/09	2	67.70	0	0.00	67.50	2	3,741	0.05%
2018/08/07	1	67.20	12	67.73	67.90	-11	3,715	-0.30%
2018/08/06	1	67.10	1	67.60	67.50	0	3,689	0.00%
2018/08/03	1	65.40	1	65.83	66.70	0	3,616	0.00%
2018/08/02	0	0.00	1	64.20	64.20	-1	3,518	-0.03%
2018/08/01	71	65.04	0	0.00	64.50	71	3,507	2.02%
2018/07/31	2	64.01	2	64.00	64.60	0	3,489	0.00%
2018/07/30	76	65.22	14	65.06	65.00	62	3,424	1.81%
2018/07/27	32	64.10	61	64.09	64.30	-29	3,195	-0.91%
2018/07/26	5	58.20	1	58.80	58.50	4	2,874	0.14%
2018/07/25	11	58.45	0	0.00	58.70	11	2,913	0.38%
2018/07/24	1	61.80	20	62.15	61.80	-19	2,973	-0.64%
2018/07/23	1	62.30	2	62.30	62.10	-1	3,055	-0.03%
2018/07/20	2	61.35	1	60.40	61.40	1	3,033	0.03%
2018/07/19	1	60.90	1	61.50	60.70	0	3,066	0.00%
2018/07/18	2	61.50	0	0.00	61.50	2	3,086	0.06%
2018/07/13	0	0.00	3	59.10	59.50	-3	3,057	-0.10%
2018/07/12	5	59.40	0	0.00	59.80	5	3,020	0.17%
2018/07/06	0	0.00	3	60.00	59.80	-3	3,142	-0.10%
2018/06/27	2	60.10	1	60.20	60.20	1	3,269	0.03%
2018/06/26	4	60.23	0	0.00	60.30	4	3,328	0.12%
2018/06/25	5	60.80	0	0.00	60.70	5	3,451	0.14%
2018/06/21	0	0.00	0.2	61.50	61.20	-0.2	3,476	0.00%
2018/06/20	0	0.00	35	61.19	61.00	-35	3,518	-0.99%
2018/06/12	12	62.10	12	62.50	62.50	0	3,885	0.00%
2018/06/11	2	64.00	1	62.70	62.50	1	3,912	0.03%
2018/06/07	6	65.25	0	0.00	66.20	6	3,944	0.15%
2018/06/06	4	66.05	1	65.90	65.70	3	3,970	0.08%
2018/06/05	31	64.42	32	64.57	65.10	-1	3,999	-0.03%
2018/06/01	20	62.40	0	0.00	62.20	20	3,960	0.50%
2018/05/30	2	62.00	0	0.00	62.10	2	4,152	0.05%
2018/05/29	1	64.10	1	63.50	63.30	0	4,168	0.00%
2018/05/28	0	0.00	1	63.60	63.60	-1	4,235	-0.02%
2018/05/24	0	0.00	1	62.10	62.10	-1	4,657	-0.02%
2018/05/23	3	62.00	0	0.00	62.00	3	4,888	0.06%
2018/05/21	4	62.60	6	62.72	61.90	-2	5,091	-0.04%
2018/05/15	3	61.60	0	0.00	61.00	3	5,329	0.06%
2018/05/14	1	62.50	0	0.00	62.70	1	5,479	0.02%
2018/05/11	1	62.10	1	62.00	62.10	0	5,637	0.00%
2018/05/10	2	61.50	0	0.00	61.50	2	5,653	0.04%
2018/05/08	1	60.90	0	0.00	60.90	1	5,634	0.02%
2018/05/04	135	59.78	44	59.76	59.70	91	5,704	1.60%	大買/
2018/05/03	9	60.41	0	0.00	60.20	9	5,679	0.16%
2018/05/02	1	62.30	1	61.80	62.40	0	5,674	0.00%
2018/04/30	7	61.74	0	0.00	61.60	7	5,668	0.12%
2018/04/27	7	63.63	0	0.00	63.80	7	5,593	0.13%
2018/04/25	1	67.80	5	69.24	69.80	-4	5,500	-0.07%
2018/04/24	1	70.80	0	0.00	71.00	1	5,528	0.02%
2018/04/20	0	0.00	1	73.50	73.20	-1	5,612	-0.02%
2018/04/18	21	72.20	0	0.00	72.20	21	5,644	0.37%
2018/04/17	0	0.00	21	72.50	71.30	-21	5,666	-0.37%
2018/04/13	0	0.00	8	72.35	72.60	-8	5,599	-0.14%
2018/04/10	0	0.00	38	71.78	73.40	-38	5,586	-0.68%
2018/04/09	0	0.00	1	71.80	71.20	-1	5,572	-0.02%
2018/04/03	1	72.00	0	0.00	72.30	1	5,579	0.02%
2018/03/30	11	71.85	2	72.20	71.50	9	5,640	0.16%
2018/03/29	0	0.00	116	71.75	71.50	-116	5,633	-2.06%	大賣/鉅額交易
2018/03/28	7	72.64	0	0.00	72.10	7	5,575	0.13%
2018/03/26	4	75.85	0	0.00	75.50	4	5,463	0.07%
2018/03/23	0	0.00	1	75.00	75.80	-1	5,507	-0.02%
2018/03/22	2	77.10	0	0.00	77.10	2	5,538	0.04%
2018/03/21	8	77.54	2	79.00	77.40	6	5,694	0.11%
2018/03/20	6	78.00	0	0.00	77.50	6	5,887	0.10%
2018/03/19	10	78.20	2	78.40	78.60	8	6,434	0.12%
2018/03/16	34	76.93	3	78.33	76.60	31	6,840	0.45%
2018/03/15	81	76.57	0	0.00	76.10	81	6,663	1.22%
2018/03/14	0	0.00	128	76.26	77.30	-128	6,648	-1.93%	大賣/鉅額交易
2018/03/12	12	78.79	0	0.00	78.30	12	6,610	0.18%
2018/03/09	80	78.13	0	0.00	78.10	80	6,590	1.21%
2018/03/08	5	79.50	8	79.20	78.50	-3	6,547	-0.05%
2018/03/07	12	79.40	0	0.00	78.30	12	6,581	0.18%
2018/03/06	0	0.00	127	78.03	78.50	-127	6,572	-1.93%	大賣/鉅額交易
2018/03/05	5	79.54	292	79.13	78.50	-287	6,523	-4.40%	大賣/鉅額交易
2018/03/02	2	81.70	1	81.30	81.60	1	6,385	0.02%
2018/03/01	2	82.40	0	0.00	82.80	2	6,348	0.03%
2018/02/27	0	0.00	10	85.10	82.50	-10	6,284	-0.16%
2018/02/26	45	83.02	159	82.38	82.20	-114	6,119	-1.86%	大賣/鉅額交易
2018/02/23	152	80.36	215	79.88	80.20	-63	5,848	-1.08%	大買/大賣/
2018/02/22	2	77.50	0	0.00	77.50	2	5,672	0.04%
2018/02/12	2	73.50	2	75.35	73.50	0	5,549	0.00%
2018/02/09	27	72.01	25	73.44	74.80	2	5,529	0.04%
2018/02/07	0	0.00	105	74.45	74.50	-105	5,498	-1.91%	大賣/鉅額交易
2018/02/06	2	73.35	0	0.00	71.10	2	5,467	0.04%
2018/02/05	132	76.04	5	76.46	77.00	127	5,337	2.38%	大買/鉅額交易
2018/02/02	3	74.90	100	74.02	75.00	-97	5,200	-1.87%
2018/02/01	34	74.82	8	74.74	74.50	26	5,215	0.50%
2018/01/30	22	74.49	2	73.40	73.40	20	5,322	0.38%
2018/01/29	23	73.85	0	0.00	75.00	23	5,321	0.43%
2018/01/25	10	75.01	1	73.50	73.50	9	5,308	0.17%
2018/01/24	24	74.00	0	0.00	74.80	24	5,382	0.45%
2018/01/23	100	75.29	0	0.00	73.50	100	5,461	1.83%
2018/01/22	90	73.90	1	74.40	74.60	89	5,675	1.57%
2018/01/19	32	73.37	35	73.39	73.70	-3	5,866	-0.05%
2018/01/18	500	73.19	0	0.00	73.20	500	5,858	8.53%	大買/鉅額交易
2018/01/17	2	72.00	1	72.00	72.00	1	5,797	0.02%
2018/01/16	60	71.77	0	0.00	71.20	60	5,761	1.04%
2018/01/08	0	0.00	0.1	70.30	70.30	-0.1	5,717	0.00%
2018/01/05	2	70.40	0	0.00	70.30	2	5,715	0.03%
2018/01/04	0.1	70.30	53	69.92	70.30	-53	5,702	-0.93%